DGICA
Donegal Group Inc
stockNASDAQ
Market OpenNov 6, 2026 12:40:17 PM EST
18.62USD-1.793%(-0.34)13,693
DGICA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 19.03 | 19.03 | 18.61 | 18.62 | -1.793% | 13,693 | 0.000% | |
| 2026-11-05 | 19.31 | 19.74 | 18.77 | 18.96 | -0.733% | 109,973 | -1.793% | |
| 2026-11-04 | 19.01 | 19.14 | 18.63 | 19.10 | +2.248% | 160,533 | -2.513% | |
| 2026-11-03 | 18.76 | 19.16 | 18.42 | 18.68 | -0.373% | 108,645 | -0.321% | |
| 2026-11-02 | 18.61 | 18.81 | 18.41 | 18.75 | +0.160% | 126,107 | -0.693% | Div $0.193 |
| 2026-10-30 | 18.97 | 19.43 | 18.51 | 18.72 | -0.584% | 147,351 | -0.534% | |
| 2026-10-29 | 19.17 | 19.46 | 18.42 | 18.83 | +1.074% | 162,348 | -1.115% | |
| 2026-10-28 | 18.70 | 18.86 | 18.49 | 18.63 | -1.115% | 135,842 | -0.054% | |
| 2026-10-27 | 18.99 | 18.99 | 18.51 | 18.84 | -0.475% | 132,006 | -1.168% | |
| 2026-10-26 | 18.67 | 19.05 | 18.63 | 18.93 | +0.584% | 79,862 | -1.638% | |
| 2026-10-23 | 19.11 | 19.14 | 18.60 | 18.82 | -2.056% | 113,659 | -1.063% | |
| 2026-10-22 | 18.68 | 19.27 | 18.39 | 19.21 | +3.029% | 100,603 | -3.097% | |
| 2026-10-21 | 18.77 | 18.77 | 18.46 | 18.65 | -0.639% | 90,135 | -0.161% | |
| 2026-10-20 | 18.49 | 18.86 | 18.49 | 18.77 | +1.955% | 128,032 | -0.799% | |
| 2026-10-19 | 18.54 | 18.82 | 18.35 | 18.41 | -1.445% | 118,834 | +1.141% | |
| 2026-10-16 | 18.48 | 18.74 | 18.40 | 18.68 | +0.918% | 61,843 | -0.321% | |
| 2026-10-15 | 18.42 | 18.76 | 18.42 | 18.51 | +1.815% | 92,273 | +0.594% | |
| 2026-10-14 | 18.14 | 18.33 | 18.00 | 18.18 | -0.438% | 149,454 | +2.420% | |
| 2026-10-13 | 18.27 | 18.42 | 18.04 | 18.26 | +0.165% | 109,166 | +1.972% | |
| 2026-10-12 | 18.15 | 18.34 | 17.82 | 18.23 | 0.000% | 117,740 | +2.139% | |
| 2026-10-09 | 18.47 | 18.59 | 18.19 | 18.23 | -1.672% | 89,167 | +2.139% | |
| 2026-10-08 | 18.21 | 18.58 | 17.98 | 18.54 | +1.756% | 125,834 | +0.431% | |
| 2026-10-07 | 18.11 | 18.39 | 18.11 | 18.22 | +0.165% | 97,636 | +2.195% | |
| 2026-10-06 | 18.27 | 18.45 | 18.17 | 18.19 | -0.274% | 72,611 | +2.364% | |
| 2026-10-05 | 18.22 | 18.36 | 18.00 | 18.24 | -0.164% | 93,817 | +2.083% | |
| 2026-10-02 | 18.29 | 18.45 | 18.02 | 18.27 | +0.550% | 97,321 | +1.916% | |
| 2026-10-01 | 17.82 | 18.19 | 17.68 | 18.17 | +2.136% | 124,818 | +2.477% | |
| 2026-09-30 | 17.87 | 18.09 | 17.76 | 17.79 | -1.550% | 143,836 | +4.666% | |
| 2026-09-29 | 17.95 | 18.10 | 17.86 | 18.07 | +0.277% | 62,283 | +3.044% | |
| 2026-09-28 | 18.08 | 18.17 | 17.80 | 18.02 | -0.387% | 123,730 | +3.330% | |
| 2026-09-25 | 17.92 | 18.20 | 17.72 | 18.09 | +0.949% | 160,846 | +2.930% | |
| 2026-09-24 | 18.19 | 18.26 | 17.92 | 17.92 | -1.158% | 111,567 | +3.906% | |
| 2026-09-23 | 18.53 | 18.55 | 18.12 | 18.13 | -2.422% | 126,597 | +2.703% | |
| 2026-09-22 | 18.73 | 18.73 | 18.40 | 18.58 | -0.108% | 106,730 | +0.215% | |
| 2026-09-21 | 18.72 | 18.87 | 18.57 | 18.60 | -0.694% | 91,888 | +0.108% | |
| 2026-09-18 | 18.84 | 19.00 | 18.50 | 18.73 | -0.742% | 240,014 | -0.587% | |
| 2026-09-17 | 19.07 | 19.11 | 18.51 | 18.87 | -0.684% | 126,285 | -1.325% | |
| 2026-09-16 | 19.35 | 19.55 | 18.96 | 19.00 | -2.314% | 167,873 | -2.000% | |
| 2026-09-15 | 19.45 | 19.52 | 19.26 | 19.45 | 0.000% | 76,993 | -4.267% | |
| 2026-09-14 | 19.43 | 19.71 | 18.98 | 19.45 | +0.465% | 69,892 | -4.267% | |
| 2026-09-11 | 19.34 | 19.40 | 19.14 | 19.36 | +0.519% | 91,783 | -3.822% | |
| 2026-09-10 | 19.09 | 19.27 | 19.03 | 19.26 | +1.368% | 84,405 | -3.323% | |
| 2026-09-09 | 18.89 | 19.02 | 18.62 | 19.00 | 0.000% | 138,879 | -2.000% | |
| 2026-09-08 | 19.31 | 19.45 | 18.99 | 19.00 | -2.314% | 95,592 | -2.000% | |
| 2026-09-04 | 19.29 | 19.55 | 19.00 | 19.45 | +0.154% | 76,537 | -4.267% | |
| 2026-09-03 | 19.49 | 19.76 | 19.22 | 19.42 | +0.362% | 98,628 | -4.119% | |
| 2026-09-02 | 19.34 | 19.54 | 19.17 | 19.35 | +0.939% | 107,413 | -3.773% | |
| 2026-09-01 | 19.21 | 19.44 | 19.04 | 19.17 | +0.262% | 75,247 | -2.869% | |
| 2026-08-31 | 19.22 | 19.27 | 18.30 | 19.12 | -0.624% | 117,867 | -2.615% | |
| 2026-08-28 | 18.98 | 19.25 | 18.89 | 19.24 | +1.370% | 94,950 | -3.222% | |
| 2026-08-27 | 19.07 | 19.11 | 18.75 | 18.98 | -0.628% | 100,262 | -1.897% | |
| 2026-08-26 | 19.16 | 19.29 | 18.71 | 19.10 | -0.157% | 95,955 | -2.513% | |
| 2026-08-25 | 18.99 | 19.27 | 18.84 | 19.13 | +0.790% | 120,400 | -2.666% | |
| 2026-08-24 | 18.69 | 19.21 | 18.61 | 18.98 | +1.660% | 142,228 | -1.897% | |
| 2026-08-21 | 18.67 | 18.85 | 18.51 | 18.67 | 0.000% | 417,271 | -0.268% | |
| 2026-08-20 | 18.50 | 18.72 | 18.35 | 18.67 | +0.864% | 110,923 | -0.268% | |
| 2026-08-19 | 18.58 | 18.79 | 18.42 | 18.51 | -0.537% | 115,997 | +0.594% | |
| 2026-08-18 | 18.62 | 18.76 | 18.49 | 18.61 | +0.813% | 82,511 | +0.054% | |
| 2026-08-17 | 18.76 | 19.06 | 18.41 | 18.46 | -1.547% | 89,530 | +0.867% | |
| 2026-08-14 | 18.71 | 19.45 | 18.60 | 18.75 | 0.000% | 114,608 | -0.693% | |
| 2026-08-13 | 18.73 | 19.01 | 18.57 | 18.75 | +0.536% | 95,142 | -0.693% | |
| 2026-08-12 | 18.68 | 18.83 | 18.50 | 18.65 | -0.161% | 119,054 | -0.161% | |
| 2026-08-11 | 18.73 | 18.83 | 18.43 | 18.68 | +0.054% | 80,009 | -0.321% | |
| 2026-08-10 | 19.25 | 19.25 | 18.63 | 18.67 | -2.963% | 79,033 | -0.268% | |
| 2026-08-07 | 19.39 | 19.48 | 19.18 | 19.24 | -1.485% | 98,754 | -3.222% | |
| 2026-08-06 | 19.70 | 19.80 | 19.27 | 19.53 | -0.560% | 113,504 | -4.659% | |
| 2026-08-05 | 19.60 | 19.72 | 19.40 | 19.64 | +0.925% | 146,393 | -5.193% | |
| 2026-08-04 | 19.66 | 19.69 | 19.19 | 19.46 | -1.518% | 289,298 | -4.317% | |
| 2026-08-03 | 19.93 | 20.14 | 19.31 | 19.76 | +0.101% | 105,413 | -5.769% | |
| 2026-07-31 | 19.78 | 20.10 | 19.24 | 19.74 | -0.101% | 162,520 | -5.674% | Div $0.193 |
| 2026-07-30 | 19.74 | 20.22 | 19.27 | 19.76 | +2.330% | 201,407 | -5.769% | |
| 2026-07-29 | 19.12 | 19.41 | 19.11 | 19.31 | +0.573% | 92,434 | -3.573% | |
| 2026-07-28 | 19.15 | 19.46 | 18.95 | 19.20 | +1.534% | 86,260 | -3.021% | |
| 2026-07-27 | 18.92 | 19.14 | 18.89 | 18.91 | +0.800% | 83,066 | -1.534% | |
| 2026-07-24 | 18.44 | 18.93 | 18.44 | 18.76 | +1.735% | 107,060 | -0.746% | |
| 2026-07-23 | 18.17 | 18.46 | 17.97 | 18.44 | +1.486% | 119,827 | +0.976% | |
| 2026-07-22 | 18.57 | 18.57 | 18.07 | 18.17 | -2.154% | 75,723 | +2.477% | |
| 2026-07-21 | 18.50 | 18.66 | 18.39 | 18.57 | -0.215% | 71,839 | +0.269% | |
| 2026-07-20 | 18.68 | 18.82 | 18.60 | 18.61 | -0.534% | 54,708 | +0.054% | |
| 2026-07-17 | 18.71 | 19.11 | 18.59 | 18.71 | +0.483% | 75,955 | -0.481% | |
| 2026-07-16 | 18.22 | 18.79 | 18.09 | 18.62 | +3.330% | 81,570 | 0.000% | |
| 2026-07-15 | 18.75 | 18.75 | 17.97 | 18.02 | -3.945% | 145,401 | +3.330% | |
| 2026-07-14 | 18.95 | 19.15 | 18.56 | 18.76 | -1.985% | 200,250 | -0.746% | |
| 2026-07-13 | 18.67 | 19.19 | 18.67 | 19.14 | +1.431% | 155,811 | -2.717% | |
| 2026-07-10 | 18.95 | 19.18 | 18.45 | 18.87 | -0.053% | 130,058 | -1.325% | |
| 2026-07-09 | 18.90 | 19.22 | 18.57 | 18.88 | -0.579% | 198,912 | -1.377% | |
| 2026-07-08 | 19.36 | 19.43 | 18.99 | 18.99 | -1.299% | 163,045 | -1.948% | |
| 2026-07-07 | 19.16 | 19.52 | 19.14 | 19.24 | +0.891% | 92,351 | -3.222% | |
| 2026-07-06 | 19.18 | 19.59 | 18.95 | 19.07 | -1.140% | 97,687 | -2.360% | |
| 2026-07-02 | 19.25 | 19.55 | 19.07 | 19.29 | +0.260% | 107,106 | -3.473% | |
| 2026-07-01 | 18.96 | 19.35 | 18.74 | 19.24 | +2.015% | 120,147 | -3.222% | |
| 2026-06-30 | 18.74 | 18.93 | 18.59 | 18.86 | +0.159% | 116,731 | -1.273% | |
| 2026-06-29 | 18.69 | 18.95 | 18.29 | 18.83 | +0.641% | 156,206 | -1.115% | |
| 2026-06-26 | 18.20 | 19.00 | 18.15 | 18.71 | +3.657% | 819,916 | -0.481% | |
| 2026-06-25 | 18.17 | 18.30 | 18.02 | 18.05 | -1.204% | 165,428 | +3.158% | |
| 2026-06-24 | 18.13 | 18.52 | 18.05 | 18.27 | +0.883% | 141,265 | +1.916% | |
| 2026-06-23 | 17.59 | 18.14 | 17.42 | 18.11 | +3.486% | 282,954 | +2.816% | |
| 2026-06-22 | 17.43 | 17.83 | 17.43 | 17.50 | +0.057% | 143,300 | +6.400% | |
| 2026-06-18 | 17.78 | 17.78 | 17.36 | 17.49 | -0.228% | 207,985 | +6.461% | |
| 2026-06-17 | 17.37 | 17.58 | 17.35 | 17.53 | +0.401% | 135,627 | +6.218% | |
| 2026-06-16 | 17.34 | 17.58 | 17.27 | 17.46 | +0.692% | 94,463 | +6.644% | |
| 2026-06-15 | 17.61 | 17.65 | 17.24 | 17.34 | -1.533% | 80,213 | +7.382% | |
| 2026-06-12 | 17.56 | 17.70 | 17.48 | 17.61 | +0.801% | 92,691 | +5.735% | |
| 2026-06-11 | 17.47 | 17.64 | 17.46 | 17.47 | -0.057% | 133,131 | +6.583% | |
| 2026-06-10 | 17.20 | 17.66 | 17.18 | 17.48 | +2.162% | 116,879 | +6.522% | |
| 2026-06-09 | 17.16 | 17.42 | 17.07 | 17.11 | +0.176% | 79,337 | +8.825% | |
| 2026-06-08 | 17.13 | 17.29 | 17.00 | 17.08 | -0.928% | 87,133 | +9.016% | |
| 2026-06-05 | 16.73 | 17.41 | 16.73 | 17.24 | +3.110% | 97,086 | +8.005% | |
| 2026-06-04 | 16.82 | 17.00 | 16.64 | 16.72 | +1.088% | 95,492 | +11.364% | |
| 2026-06-03 | 16.97 | 16.97 | 16.48 | 16.54 | -2.591% | 176,619 | +12.576% | |
| 2026-06-02 | 16.86 | 17.09 | 16.84 | 16.98 | +0.355% | 119,027 | +9.658% | |
| 2026-06-01 | 16.85 | 17.05 | 16.59 | 16.92 | -0.295% | 185,005 | +10.047% | |
| 2026-05-29 | 17.14 | 17.14 | 16.96 | 16.97 | -0.586% | 162,763 | +9.723% | |
| 2026-05-28 | 17.01 | 17.10 | 16.92 | 17.07 | +0.059% | 137,476 | +9.080% | |
| 2026-05-27 | 17.36 | 17.48 | 17.01 | 17.06 | -1.728% | 112,109 | +9.144% | |
| 2026-05-26 | 17.33 | 17.47 | 17.24 | 17.36 | +0.115% | 144,594 | +7.258% | |
| 2026-05-22 | 17.55 | 17.62 | 17.33 | 17.34 | -1.253% | 87,246 | +7.382% | |
| 2026-05-21 | 17.39 | 17.58 | 17.32 | 17.56 | +0.688% | 110,468 | +6.036% | |
| 2026-05-20 | 17.33 | 17.50 | 17.00 | 17.44 | +0.230% | 79,877 | +6.766% | |
| 2026-05-19 | 17.45 | 17.60 | 17.30 | 17.40 | +0.404% | 103,569 | +7.011% | |
| 2026-05-18 | 17.01 | 17.47 | 16.99 | 17.33 | +1.464% | 109,593 | +7.444% | |
| 2026-05-15 | 17.14 | 17.39 | 17.00 | 17.08 | -0.582% | 162,631 | +9.016% | |
| 2026-05-14 | 17.12 | 17.29 | 17.00 | 17.18 | +0.999% | 98,510 | +8.382% | |
| 2026-05-13 | 16.94 | 17.11 | 16.72 | 17.01 | +0.532% | 134,775 | +9.465% | |
| 2026-05-12 | 17.05 | 17.13 | 16.88 | 16.92 | -1.284% | 124,823 | +10.047% | |
| 2026-05-11 | 17.20 | 17.31 | 17.03 | 17.14 | -0.407% | 120,277 | +8.635% | |
| 2026-05-08 | 17.10 | 17.25 | 16.86 | 17.21 | -0.058% | 104,686 | +8.193% | |
| 2026-05-07 | 16.84 | 17.30 | 16.71 | 17.22 | +3.860% | 193,400 | +8.130% | |
| 2026-05-06 | 16.64 | 16.72 | 16.57 | 16.58 | +0.302% | 102,791 | +12.304% | |
| 2026-05-05 | 16.39 | 16.59 | 16.23 | 16.53 | +1.287% | 114,349 | +12.644% | |
| 2026-05-04 | 16.31 | 16.67 | 16.11 | 16.32 | -0.548% | 143,379 | +14.093% | |
| 2026-05-01 | 16.62 | 16.70 | 16.29 | 16.41 | -2.438% | 179,673 | +13.467% | Div $0.193 |
| 2026-04-30 | 16.70 | 17.41 | 16.44 | 16.82 | -4.594% | 179,657 | +10.702% | |
| 2026-04-29 | 17.87 | 17.93 | 17.57 | 17.63 | -2.056% | 96,540 | +5.615% | |
| 2026-04-28 | 17.76 | 18.04 | 17.76 | 18.00 | +1.466% | 116,980 | +3.444% | |
| 2026-04-27 | 17.62 | 17.92 | 17.62 | 17.74 | +0.056% | 71,477 | +4.961% | |
| 2026-04-24 | 17.60 | 17.91 | 17.35 | 17.73 | -0.056% | 78,311 | +5.020% | |
| 2026-04-23 | 17.40 | 17.79 | 17.37 | 17.74 | +1.954% | 54,662 | +4.961% | |
| 2026-04-22 | 17.51 | 17.60 | 17.35 | 17.40 | -0.685% | 73,144 | +7.011% | |
| 2026-04-21 | 17.53 | 17.69 | 17.46 | 17.52 | -0.737% | 81,390 | +6.279% | |
| 2026-04-20 | 17.85 | 18.00 | 17.63 | 17.65 | -1.120% | 88,723 | +5.496% | |
| 2026-04-17 | 17.42 | 17.94 | 17.42 | 17.85 | +3.299% | 107,978 | +4.314% | |
| 2026-04-16 | 17.20 | 17.37 | 17.20 | 17.28 | +0.465% | 67,623 | +7.755% | |
| 2026-04-15 | 17.15 | 17.33 | 17.14 | 17.20 | +0.292% | 100,572 | +8.256% | |
| 2026-04-14 | 17.30 | 17.35 | 17.11 | 17.15 | -0.867% | 115,448 | +8.571% | |
| 2026-04-13 | 17.16 | 17.33 | 17.16 | 17.30 | 0.000% | 101,525 | +7.630% | |
| 2026-04-10 | 17.49 | 17.54 | 17.21 | 17.30 | -1.312% | 94,577 | +7.630% | |
| 2026-04-09 | 17.32 | 17.66 | 17.32 | 17.53 | +0.458% | 93,883 | +6.218% | |
| 2026-04-08 | 17.30 | 17.47 | 17.21 | 17.45 | +1.928% | 130,859 | +6.705% | |
| 2026-04-07 | 17.14 | 17.26 | 17.07 | 17.12 | -0.696% | 122,206 | +8.762% | |
| 2026-04-06 | 17.16 | 17.30 | 17.10 | 17.24 | -0.116% | 87,081 | +8.005% | |
| 2026-04-02 | 16.95 | 17.37 | 16.91 | 17.26 | +1.649% | 82,256 | +7.879% | |
| 2026-04-01 | 17.15 | 17.39 | 16.96 | 16.98 | -1.164% | 111,571 | +9.658% | |
| 2026-03-31 | 17.23 | 17.26 | 16.99 | 17.18 | +0.233% | 139,220 | +8.382% | |
| 2026-03-30 | 16.85 | 17.16 | 16.85 | 17.14 | +1.842% | 97,178 | +8.635% | |
| 2026-03-27 | 17.09 | 17.11 | 16.80 | 16.83 | -1.923% | 66,078 | +10.636% | |
| 2026-03-26 | 16.90 | 17.17 | 16.90 | 17.16 | +0.823% | 116,501 | +8.508% | |
| 2026-03-25 | 17.33 | 17.38 | 16.98 | 17.02 | -1.333% | 81,702 | +9.401% | |
| 2026-03-24 | 17.17 | 17.42 | 17.15 | 17.25 | +0.232% | 130,230 | +7.942% | |
| 2026-03-23 | 17.13 | 17.31 | 16.98 | 17.21 | +2.015% | 105,548 | +8.193% | |
| 2026-03-20 | 16.93 | 17.25 | 16.64 | 16.87 | -0.118% | 257,675 | +10.373% | |
| 2026-03-19 | 16.77 | 17.00 | 16.71 | 16.89 | +0.237% | 116,279 | +10.243% | |
| 2026-03-18 | 17.22 | 17.37 | 16.80 | 16.85 | -2.657% | 129,468 | +10.504% | |
| 2026-03-17 | 17.05 | 17.48 | 17.02 | 17.31 | +1.943% | 201,857 | +7.568% | |
| 2026-03-16 | 17.13 | 17.31 | 16.97 | 16.98 | +0.059% | 365,603 | +9.658% | |
| 2026-03-13 | 16.76 | 17.00 | 16.69 | 16.97 | +1.313% | 124,669 | +9.723% | |
| 2026-03-12 | 16.50 | 16.87 | 16.43 | 16.75 | +0.359% | 100,663 | +11.164% | |
| 2026-03-11 | 16.85 | 16.91 | 16.66 | 16.69 | -1.476% | 117,507 | +11.564% | |
| 2026-03-10 | 17.13 | 17.24 | 16.89 | 16.94 | -0.294% | 107,884 | +9.917% | |
| 2026-03-09 | 17.30 | 17.32 | 16.84 | 16.99 | -3.025% | 169,230 | +9.594% | |
| 2026-03-06 | 17.34 | 17.53 | 17.02 | 17.52 | -0.398% | 94,411 | +6.279% | |
| 2026-03-05 | 17.62 | 17.82 | 17.39 | 17.59 | -1.124% | 100,438 | +5.856% | |
| 2026-03-04 | 17.75 | 17.88 | 17.66 | 17.79 | +0.282% | 83,565 | +4.666% | |
| 2026-03-03 | 17.53 | 17.77 | 17.30 | 17.74 | +0.283% | 101,927 | +4.961% | |
| 2026-03-02 | 17.50 | 17.85 | 17.39 | 17.69 | +0.397% | 83,722 | +5.257% | |
| 2026-02-27 | 17.53 | 17.73 | 17.40 | 17.62 | -0.452% | 107,581 | +5.675% | |
| 2026-02-26 | 17.66 | 17.85 | 17.61 | 17.70 | +0.057% | 117,411 | +5.198% | |
| 2026-02-25 | 17.46 | 17.75 | 17.37 | 17.69 | +1.433% | 85,569 | +5.257% | |
| 2026-02-24 | 17.06 | 17.50 | 16.90 | 17.44 | +2.347% | 174,257 | +6.766% | |
| 2026-02-23 | 17.33 | 17.57 | 17.03 | 17.04 | -2.013% | 192,873 | +9.272% | |
| 2026-02-20 | 17.62 | 17.71 | 17.19 | 17.39 | -0.968% | 251,489 | +7.073% | |
| 2026-02-19 | 17.08 | 18.00 | 16.50 | 17.56 | -5.642% | 197,570 | +6.036% | |
| 2026-02-18 | 18.93 | 18.93 | 18.42 | 18.61 | -1.742% | 98,467 | +0.054% | |
| 2026-02-17 | 18.82 | 19.25 | 18.66 | 18.94 | +1.283% | 133,006 | -1.690% | |
| 2026-02-13 | 18.79 | 18.89 | 18.32 | 18.70 | +0.161% | 120,590 | -0.428% | |
| 2026-02-12 | 18.73 | 18.90 | 18.47 | 18.67 | +0.054% | 122,099 | -0.268% | |
| 2026-02-11 | 18.82 | 18.82 | 18.38 | 18.66 | -0.480% | 65,115 | -0.214% | |
| 2026-02-10 | 18.64 | 18.88 | 18.58 | 18.75 | +0.375% | 78,708 | -0.693% | |
| 2026-02-09 | 19.02 | 19.04 | 18.46 | 18.68 | -1.581% | 169,379 | -0.321% | |
| 2026-02-06 | 19.32 | 19.41 | 18.92 | 18.98 | -0.939% | 124,562 | -1.897% | |
| 2026-02-05 | 18.95 | 19.27 | 18.50 | 19.16 | +1.215% | 105,345 | -2.818% | |
| 2026-02-04 | 18.91 | 19.21 | 18.74 | 18.93 | +0.691% | 84,806 | -1.638% | |
| 2026-02-03 | 18.77 | 19.17 | 18.64 | 18.80 | -0.739% | 119,328 | -0.957% | Div $0.182 |
| 2026-02-02 | 18.68 | 19.13 | 18.58 | 18.94 | +1.446% | 177,347 | -1.690% | |
| 2026-01-30 | 18.41 | 18.68 | 18.26 | 18.67 | +1.192% | 146,826 | -0.268% | |
| 2026-01-29 | 18.18 | 18.46 | 18.15 | 18.45 | +1.597% | 86,445 | +0.921% | |
| 2026-01-28 | 18.28 | 18.36 | 18.03 | 18.16 | -0.055% | 80,890 | +2.533% | |
| 2026-01-27 | 18.41 | 18.46 | 18.07 | 18.17 | -1.837% | 97,209 | +2.477% | |
| 2026-01-26 | 18.23 | 18.72 | 18.23 | 18.51 | +1.092% | 113,753 | +0.594% | |
| 2026-01-23 | 18.74 | 18.81 | 18.26 | 18.31 | -2.762% | 75,320 | +1.693% | |
| 2026-01-22 | 18.56 | 18.88 | 18.45 | 18.83 | +1.400% | 152,382 | -1.115% | |
| 2026-01-21 | 19.02 | 19.48 | 18.55 | 18.57 | -2.520% | 130,873 | +0.269% | |
| 2026-01-20 | 19.30 | 19.62 | 19.03 | 19.05 | -2.057% | 164,821 | -2.257% | |
| 2026-01-16 | 19.52 | 19.63 | 19.36 | 19.45 | -0.664% | 94,383 | -4.267% | |
| 2026-01-15 | 19.41 | 19.71 | 19.41 | 19.58 | +0.565% | 119,417 | -4.903% | |
| 2026-01-14 | 19.44 | 19.80 | 19.26 | 19.47 | +0.933% | 110,493 | -4.366% | |
| 2026-01-13 | 19.86 | 20.04 | 19.16 | 19.29 | -2.821% | 100,689 | -3.473% | |
| 2026-01-12 | 19.76 | 19.87 | 19.30 | 19.85 | +0.303% | 89,067 | -6.196% | |
| 2026-01-09 | 20.18 | 20.18 | 19.78 | 19.79 | -2.030% | 120,378 | -5.912% | |
| 2026-01-08 | 19.78 | 20.30 | 19.78 | 20.20 | +2.123% | 112,249 | -7.822% | |
| 2026-01-07 | 19.64 | 19.84 | 19.48 | 19.78 | +0.764% | 129,383 | -5.865% | |
| 2026-01-06 | 19.37 | 19.79 | 19.11 | 19.63 | +1.290% | 158,588 | -5.145% | |
| 2026-01-05 | 19.43 | 19.64 | 19.34 | 19.38 | -0.257% | 96,944 | -3.922% | |
| 2026-01-02 | 19.98 | 20.25 | 19.37 | 19.43 | -2.753% | 84,405 | -4.169% | |
| 2025-12-31 | 20.17 | 20.21 | 19.90 | 19.98 | -0.349% | 67,696 | -6.807% | |
| 2025-12-30 | 19.95 | 20.15 | 19.89 | 20.05 | -0.546% | 65,848 | -7.132% | |
| 2025-12-29 | 20.13 | 20.26 | 19.90 | 20.16 | +0.199% | 117,398 | -7.639% | |
| 2025-12-26 | 20.16 | 20.42 | 20.03 | 20.12 | -0.593% | 73,068 | -7.455% | |
| 2025-12-24 | 20.18 | 20.31 | 20.18 | 20.24 | +0.447% | 36,809 | -8.004% | |
| 2025-12-23 | 20.26 | 20.33 | 20.15 | 20.15 | -0.494% | 87,473 | -7.593% | |
| 2025-12-22 | 20.43 | 20.57 | 20.20 | 20.25 | -1.364% | 117,405 | -8.049% | |
| 2025-12-19 | 20.83 | 21.06 | 20.50 | 20.53 | -2.005% | 150,101 | -9.303% | |
| 2025-12-18 | 20.75 | 21.01 | 20.55 | 20.95 | +1.159% | 86,482 | -11.122% | |
| 2025-12-17 | 20.61 | 20.72 | 20.52 | 20.71 | +0.388% | 77,441 | -10.092% | |
| 2025-12-16 | 20.57 | 20.78 | 20.48 | 20.63 | +0.389% | 102,069 | -9.743% | |
| 2025-12-15 | 20.48 | 20.59 | 20.21 | 20.55 | +0.933% | 124,033 | -9.392% | |
| 2025-12-12 | 20.27 | 20.41 | 20.00 | 20.36 | +0.593% | 161,299 | -8.546% | |
| 2025-12-11 | 20.19 | 20.45 | 19.98 | 20.24 | +0.747% | 120,630 | -8.004% | |
| 2025-12-10 | 19.91 | 20.24 | 19.40 | 20.09 | +1.209% | 194,804 | -7.317% | |
| 2025-12-09 | 19.59 | 19.88 | 19.59 | 19.85 | +1.691% | 113,092 | -6.196% | |
| 2025-12-08 | 19.38 | 19.63 | 19.26 | 19.52 | +0.774% | 113,621 | -4.611% | |
| 2025-12-05 | 19.65 | 19.75 | 19.30 | 19.37 | -1.325% | 95,857 | -3.872% | |
| 2025-12-04 | 20.03 | 20.31 | 19.62 | 19.63 | -1.505% | 128,431 | -5.145% | |
| 2025-12-03 | 19.87 | 20.11 | 19.60 | 19.93 | +0.302% | 110,482 | -6.573% | |
| 2025-12-02 | 20.07 | 20.07 | 19.80 | 19.87 | -0.947% | 111,380 | -6.291% | |
| 2025-12-01 | 20.11 | 20.34 | 20.02 | 20.06 | -0.348% | 166,354 | -7.178% | |
| 2025-11-28 | 20.60 | 20.60 | 20.01 | 20.13 | -1.805% | 65,558 | -7.501% | |
| 2025-11-26 | 20.09 | 20.52 | 19.52 | 20.50 | +1.990% | 139,145 | -9.171% | |
| 2025-11-25 | 20.01 | 20.38 | 19.88 | 20.10 | +1.158% | 127,784 | -7.363% | |
| 2025-11-24 | 19.75 | 19.93 | 19.51 | 19.87 | +0.608% | 99,130 | -6.291% | |
| 2025-11-21 | 19.45 | 19.90 | 19.41 | 19.75 | +1.282% | 97,478 | -5.722% | |
| 2025-11-20 | 19.56 | 19.71 | 19.34 | 19.50 | -0.154% | 134,860 | -4.513% | |
| 2025-11-19 | 19.85 | 19.94 | 19.42 | 19.53 | -1.859% | 127,087 | -4.659% | |
| 2025-11-18 | 19.79 | 19.96 | 19.71 | 19.90 | +0.607% | 92,806 | -6.432% | |
| 2025-11-17 | 19.93 | 20.27 | 19.76 | 19.78 | -1.001% | 120,879 | -5.865% | |
| 2025-11-14 | 19.94 | 20.06 | 19.59 | 19.98 | +0.452% | 141,096 | -6.807% | |
| 2025-11-13 | 19.77 | 19.90 | 19.42 | 19.89 | +0.556% | 124,217 | -6.385% | |
| 2025-11-12 | 19.54 | 20.00 | 19.43 | 19.78 | +0.253% | 92,729 | -5.865% | |
| 2025-11-11 | 19.49 | 19.75 | 19.47 | 19.73 | +1.440% | 86,190 | -5.626% | |
| 2025-11-10 | 19.26 | 19.54 | 18.90 | 19.45 | +1.091% | 89,093 | -4.267% | |
| 2025-11-07 | 19.17 | 19.33 | 19.00 | 19.24 | +1.104% | 113,077 | -3.222% | |
| 2025-11-06 | 19.37 | 19.38 | 19.01 | 19.03 | -1.194% | 91,073 | -2.154% | |
| 2025-11-05 | 18.83 | 19.27 | 18.75 | 19.26 | +2.284% | 157,562 | -3.323% | |
| 2025-11-04 | 18.49 | 18.88 | 18.49 | 18.83 | +1.784% | 116,281 | -1.115% | |
| 2025-11-03 | 18.47 | 18.67 | 18.13 | 18.50 | -1.333% | 139,122 | +0.649% | Div $0.182 |
| 2025-10-31 | 18.38 | 18.79 | 18.26 | 18.75 | +2.013% | 105,135 | -0.693% | |
| 2025-10-30 | 18.59 | 18.89 | 18.08 | 18.38 | -1.130% | 125,718 | +1.306% | |
| 2025-10-29 | 18.86 | 19.09 | 18.55 | 18.59 | -2.055% | 110,527 | +0.161% | |
| 2025-10-28 | 19.27 | 19.27 | 18.83 | 18.98 | -1.505% | 94,176 | -1.897% | |
| 2025-10-27 | 19.11 | 19.30 | 19.05 | 19.27 | +0.837% | 110,980 | -3.373% | |
| 2025-10-24 | 19.35 | 19.49 | 19.09 | 19.11 | -1.036% | 81,092 | -2.564% | |
| 2025-10-23 | 19.37 | 19.43 | 19.24 | 19.31 | -0.155% | 151,555 | -3.573% | |
| 2025-10-22 | 19.29 | 19.35 | 19.00 | 19.34 | +0.155% | 96,739 | -3.723% | |
| 2025-10-21 | 19.17 | 19.35 | 19.01 | 19.31 | +0.836% | 106,138 | -3.573% | |
| 2025-10-20 | 19.20 | 19.20 | 19.00 | 19.15 | -0.104% | 74,460 | -2.768% | |
| 2025-10-17 | 19.21 | 19.47 | 19.14 | 19.17 | -0.208% | 155,198 | -2.869% | |
| 2025-10-16 | 19.44 | 19.44 | 19.05 | 19.21 | -0.979% | 164,092 | -3.071% | |
| 2025-10-15 | 19.47 | 19.76 | 19.04 | 19.40 | -0.206% | 147,044 | -4.021% | |
| 2025-10-14 | 18.76 | 19.50 | 18.67 | 19.44 | +3.185% | 139,969 | -4.218% | |
| 2025-10-13 | 19.18 | 19.27 | 18.71 | 18.84 | -1.206% | 166,696 | -1.168% | |
| 2025-10-10 | 19.30 | 19.43 | 19.01 | 19.07 | -0.574% | 97,510 | -2.360% | |
| 2025-10-09 | 19.51 | 19.55 | 19.09 | 19.18 | -1.591% | 92,696 | -2.920% | |
| 2025-10-08 | 19.68 | 19.71 | 19.48 | 19.49 | -0.915% | 92,830 | -4.464% | |
| 2025-10-07 | 19.45 | 19.67 | 19.42 | 19.67 | +1.079% | 101,357 | -5.338% | |
| 2025-10-06 | 19.38 | 19.71 | 19.31 | 19.46 | +0.777% | 99,897 | -4.317% | |
| 2025-10-03 | 19.29 | 19.51 | 19.13 | 19.31 | +0.573% | 98,545 | -3.573% | |
| 2025-10-02 | 19.17 | 19.32 | 19.04 | 19.20 | -0.260% | 117,509 | -3.021% | |
| 2025-10-01 | 19.39 | 19.53 | 19.21 | 19.25 | -0.722% | 151,080 | -3.273% | |
| 2025-09-30 | 19.16 | 19.49 | 19.06 | 19.39 | +0.884% | 156,735 | -3.971% | |
| 2025-09-29 | 19.43 | 19.43 | 19.15 | 19.22 | -1.132% | 128,698 | -3.122% | |
| 2025-09-26 | 18.99 | 19.44 | 18.99 | 19.44 | +2.424% | 123,106 | -4.218% | |
| 2025-09-25 | 19.17 | 19.38 | 18.86 | 18.98 | -0.732% | 90,860 | -1.897% | |
| 2025-09-24 | 19.24 | 19.40 | 19.04 | 19.12 | -0.675% | 95,728 | -2.615% | |
| 2025-09-23 | 19.35 | 19.54 | 19.21 | 19.25 | -0.568% | 93,699 | -3.273% | |
| 2025-09-22 | 19.33 | 19.46 | 19.01 | 19.36 | +0.155% | 140,412 | -3.822% | |
| 2025-09-19 | 19.59 | 19.59 | 19.02 | 19.33 | -0.923% | 476,962 | -3.673% | |
| 2025-09-18 | 19.07 | 19.57 | 18.93 | 19.51 | +1.880% | 100,506 | -4.562% | |
| 2025-09-17 | 19.09 | 19.48 | 19.07 | 19.15 | +0.578% | 101,645 | -2.768% | |
| 2025-09-16 | 19.23 | 19.23 | 18.90 | 19.04 | -1.040% | 102,601 | -2.206% | |
| 2025-09-15 | 19.50 | 19.69 | 19.15 | 19.24 | -1.232% | 215,933 | -3.222% | |
| 2025-09-12 | 19.71 | 19.71 | 19.45 | 19.48 | -1.217% | 128,398 | -4.415% | |
| 2025-09-11 | 19.15 | 19.74 | 19.10 | 19.72 | +3.246% | 118,655 | -5.578% | |
| 2025-09-10 | 19.18 | 19.27 | 18.71 | 19.10 | -0.934% | 168,682 | -2.513% | |
| 2025-09-09 | 19.33 | 19.50 | 19.10 | 19.28 | -0.052% | 150,664 | -3.423% | |
| 2025-09-08 | 18.96 | 19.31 | 18.69 | 19.29 | +2.280% | 200,331 | -3.473% | |
| 2025-09-05 | 19.55 | 19.55 | 18.77 | 18.86 | -3.133% | 146,018 | -1.273% | |
| 2025-09-04 | 18.50 | 19.49 | 18.50 | 19.47 | +5.873% | 295,522 | -4.366% | |
| 2025-09-03 | 18.31 | 18.53 | 18.20 | 18.39 | +0.218% | 187,629 | +1.251% | |
| 2025-09-02 | 18.27 | 18.39 | 17.80 | 18.35 | +2.571% | 270,971 | +1.471% | |
| 2025-08-29 | 17.69 | 17.91 | 17.69 | 17.89 | +1.245% | 112,432 | +4.080% | |
| 2025-08-28 | 17.52 | 17.71 | 17.38 | 17.67 | +0.626% | 107,229 | +5.376% | |
| 2025-08-27 | 17.33 | 17.57 | 17.32 | 17.56 | +0.862% | 90,240 | +6.036% | |
| 2025-08-26 | 17.49 | 17.49 | 17.31 | 17.41 | 0.000% | 118,004 | +6.950% | |
| 2025-08-25 | 17.55 | 17.64 | 17.32 | 17.41 | -1.023% | 77,768 | +6.950% | |
| 2025-08-22 | 17.56 | 17.79 | 17.47 | 17.59 | +0.400% | 106,491 | +5.856% | |
| 2025-08-21 | 17.51 | 17.66 | 17.39 | 17.52 | -0.171% | 82,282 | +6.279% | |
| 2025-08-20 | 17.38 | 17.70 | 17.38 | 17.55 | +0.920% | 110,852 | +6.097% | |
| 2025-08-19 | 17.12 | 17.48 | 17.12 | 17.39 | +1.636% | 118,486 | +7.073% | |
| 2025-08-18 | 17.29 | 17.32 | 17.05 | 17.11 | -1.554% | 109,072 | +8.825% | |
| 2025-08-15 | 17.62 | 17.75 | 17.22 | 17.38 | -0.742% | 435,508 | +7.135% | |
| 2025-08-14 | 17.61 | 17.69 | 17.46 | 17.51 | -0.681% | 115,791 | +6.339% | |
| 2025-08-13 | 17.48 | 17.70 | 17.34 | 17.63 | +1.089% | 133,823 | +5.615% | |
| 2025-08-12 | 17.20 | 17.47 | 17.14 | 17.44 | +1.750% | 134,109 | +6.766% | |
| 2025-08-11 | 16.87 | 17.27 | 16.56 | 17.14 | +1.300% | 244,383 | +8.635% | |
| 2025-08-08 | 16.76 | 17.06 | 16.54 | 16.92 | +0.356% | 156,022 | +10.047% | |
| 2025-08-07 | 17.02 | 17.11 | 16.78 | 16.86 | -1.230% | 166,576 | +10.439% | |
| 2025-08-06 | 16.97 | 17.12 | 16.87 | 17.07 | +0.412% | 125,720 | +9.080% | |
| 2025-08-05 | 17.03 | 17.21 | 16.96 | 17.00 | +0.177% | 119,792 | +9.529% | |
| 2025-08-04 | 16.80 | 17.01 | 16.69 | 16.97 | +1.313% | 127,700 | +9.723% | |
| 2025-08-01 | 16.96 | 17.16 | 16.51 | 16.75 | -2.332% | 227,631 | +11.164% | Div $0.182 |
| 2025-07-31 | 17.30 | 17.61 | 17.12 | 17.15 | -1.039% | 156,009 | +8.571% | |
| 2025-07-30 | 17.45 | 17.67 | 17.26 | 17.33 | -0.631% | 134,403 | +7.444% | |
| 2025-07-29 | 17.78 | 17.78 | 17.32 | 17.44 | -1.580% | 192,550 | +6.766% | |
| 2025-07-28 | 17.40 | 17.96 | 17.23 | 17.72 | +2.074% | 267,662 | +5.079% | |
| 2025-07-25 | 17.40 | 17.48 | 17.17 | 17.36 | -0.115% | 200,734 | +7.258% | |
| 2025-07-24 | 18.61 | 18.69 | 17.17 | 17.38 | -6.156% | 247,602 | +7.135% | |
| 2025-07-23 | 18.36 | 18.57 | 18.08 | 18.52 | +1.092% | 145,452 | +0.540% | |
| 2025-07-22 | 18.28 | 18.41 | 18.24 | 18.32 | +0.219% | 80,133 | +1.638% | |
| 2025-07-21 | 18.34 | 18.49 | 18.23 | 18.28 | -0.327% | 96,381 | +1.860% | |
| 2025-07-18 | 18.54 | 18.67 | 18.26 | 18.34 | -0.865% | 100,542 | +1.527% | |
| 2025-07-17 | 18.41 | 18.57 | 18.34 | 18.50 | 0.000% | 102,562 | +0.649% | |
| 2025-07-16 | 18.48 | 18.60 | 18.32 | 18.50 | +0.817% | 138,346 | +0.649% | |
| 2025-07-15 | 18.69 | 18.69 | 18.31 | 18.35 | -2.238% | 152,517 | +1.471% | |
| 2025-07-14 | 18.29 | 18.79 | 18.29 | 18.77 | +2.681% | 127,105 | -0.799% | |
| 2025-07-11 | 18.61 | 18.80 | 18.17 | 18.28 | -1.931% | 143,471 | +1.860% | |
| 2025-07-10 | 18.67 | 18.76 | 18.26 | 18.64 | -0.481% | 147,511 | -0.107% | |
| 2025-07-09 | 18.99 | 18.99 | 18.60 | 18.73 | -0.742% | 87,015 | -0.587% | |
| 2025-07-08 | 19.04 | 19.21 | 18.75 | 18.87 | -0.841% | 183,869 | -1.325% | |
| 2025-07-07 | 19.32 | 19.40 | 18.90 | 19.03 | -1.603% | 170,635 | -2.154% | |
| 2025-07-03 | 19.05 | 19.35 | 18.95 | 19.34 | +2.166% | 108,714 | -3.723% | |
| 2025-07-02 | 19.65 | 19.65 | 18.68 | 18.93 | -3.171% | 201,307 | -1.638% | |
| 2025-07-01 | 20.01 | 20.01 | 19.45 | 19.55 | -2.372% | 204,672 | -4.757% | |
| 2025-06-30 | 19.94 | 20.17 | 19.77 | 20.02 | +0.426% | 232,217 | -7.016% | |
| 2025-06-27 | 19.75 | 20.10 | 19.60 | 19.94 | +1.270% | 695,692 | -6.620% | |
| 2025-06-26 | 19.50 | 19.73 | 19.35 | 19.69 | +0.871% | 119,291 | -5.434% | |
| 2025-06-25 | 19.36 | 19.61 | 19.12 | 19.52 | +0.879% | 216,853 | -4.611% | |
| 2025-06-24 | 19.59 | 19.69 | 19.33 | 19.35 | -1.175% | 112,686 | -3.773% | |
| 2025-06-23 | 19.07 | 19.61 | 19.07 | 19.58 | +2.674% | 179,482 | -4.903% | |
| 2025-06-20 | 19.13 | 19.41 | 19.03 | 19.07 | +0.580% | 233,565 | -2.360% | |
| 2025-06-18 | 19.08 | 19.33 | 18.96 | 18.96 | -0.629% | 233,887 | -1.793% | |
| 2025-06-17 | 19.09 | 19.29 | 19.00 | 19.08 | -0.366% | 116,190 | -2.411% | |
| 2025-06-16 | 18.95 | 19.74 | 18.95 | 19.15 | +1.618% | 259,643 | -2.768% | |
| 2025-06-13 | 19.22 | 19.49 | 18.83 | 18.84 | -2.459% | 100,781 | -1.194% | |
| 2025-06-12 | 19.01 | 19.34 | 18.96 | 19.32 | +1.364% | 92,231 | -3.623% | |
| 2025-06-11 | 19.00 | 19.16 | 18.96 | 19.06 | +0.474% | 119,900 | -2.308% | |
| 2025-06-10 | 19.30 | 19.65 | 18.86 | 18.97 | -2.014% | 126,017 | -1.845% | |
| 2025-06-09 | 19.54 | 20.02 | 18.93 | 19.36 | -0.616% | 160,916 | -3.822% | |
| 2025-06-06 | 19.71 | 19.99 | 19.38 | 19.48 | -0.460% | 85,219 | -4.415% | |
| 2025-06-05 | 19.48 | 20.09 | 19.27 | 19.57 | +0.436% | 104,625 | -4.854% | |
| 2025-06-04 | 20.01 | 20.29 | 19.47 | 19.48 | -2.282% | 106,257 | -4.439% | |
| 2025-06-03 | 20.31 | 20.31 | 19.93 | 19.94 | -2.159% | 87,909 | -6.620% | |
| 2025-06-02 | 20.21 | 20.41 | 20.10 | 20.38 | +0.891% | 157,141 | -8.636% | |
| 2025-05-30 | 20.17 | 20.69 | 19.50 | 20.20 | +0.149% | 134,277 | -7.822% | |
| 2025-05-29 | 20.02 | 20.17 | 19.86 | 20.17 | +0.800% | 76,343 | -7.685% | |
| 2025-05-28 | 20.22 | 20.39 | 19.97 | 20.01 | -1.380% | 72,967 | -6.947% | |
| 2025-05-27 | 19.93 | 20.40 | 19.84 | 20.29 | +2.734% | 138,725 | -8.231% | |
| 2025-05-23 | 19.75 | 19.89 | 19.50 | 19.75 | -0.654% | 82,065 | -5.722% | |
| 2025-05-22 | 20.35 | 20.35 | 19.88 | 19.88 | -2.740% | 116,147 | -6.338% | |
| 2025-05-21 | 20.46 | 20.81 | 20.19 | 20.44 | -0.825% | 84,987 | -8.904% | |
| 2025-05-20 | 20.89 | 21.12 | 20.46 | 20.61 | 0.000% | 101,513 | -9.656% |