DGICB
Donegal Group Inc
stockNASDAQ
At CloseOct 5, 2026 3:58:20 PM EDT
17.23USD+3.483%(+0.58)1,337
1.4900Bid79.76Ask78.2700SpreadDGICB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.33 | 17.33 | 17.23 | 17.23 | +3.483% | 1,337 | 0.000% | |
| 2026-10-02 | 16.70 | 16.70 | 16.25 | 16.65 | -1.246% | 5,362 | +3.483% | |
| 2026-10-01 | 15.94 | 17.35 | 15.59 | 16.86 | -2.768% | 4,594 | +2.195% | |
| 2026-09-30 | 16.46 | 17.35 | 15.10 | 17.34 | +11.655% | 10,123 | -0.634% | |
| 2026-09-29 | 16.24 | 16.24 | 15.53 | 15.53 | -6.389% | 4,218 | +10.947% | |
| 2026-09-28 | 16.71 | 16.84 | 15.70 | 16.59 | -8.846% | 12,707 | +3.858% | |
| 2026-09-25 | 17.43 | 18.20 | 17.25 | 18.20 | +4.538% | 2,204 | -5.330% | |
| 2026-09-24 | 17.97 | 17.97 | 17.41 | 17.41 | -10.258% | 1,556 | -1.034% | |
| 2026-09-23 | 18.47 | 19.40 | 18.47 | 19.40 | +8.440% | 1,780 | -11.186% | |
| 2026-09-22 | 20.59 | 20.59 | 17.63 | 17.89 | -3.714% | 2,833 | -3.689% | |
| 2026-09-21 | 19.94 | 19.94 | 18.58 | 18.58 | -11.734% | 2,110 | -7.266% | |
| 2026-09-18 | 20.76 | 21.50 | 20.73 | 21.05 | +0.718% | 10,562 | -18.147% | |
| 2026-09-17 | 22.98 | 22.98 | 20.90 | 20.90 | -7.317% | 2,243 | -17.560% | |
| 2026-09-16 | 23.49 | 23.49 | 22.55 | 22.55 | -9.764% | 1,350 | -23.592% | |
| 2026-09-11 | 24.99 | 24.99 | 24.99 | 24.99 | -2.268% | 775 | -31.052% | |
| 2026-09-10 | 25.10 | 27.61 | 24.50 | 25.57 | +3.313% | 3,791 | -32.616% | |
| 2026-09-04 | 24.75 | 24.75 | 24.75 | 24.75 | +0.815% | 577 | -30.384% | |
| 2026-09-03 | 24.55 | 24.55 | 24.55 | 24.55 | +3.195% | 439 | -29.817% | |
| 2026-09-02 | 23.79 | 23.79 | 23.79 | 23.79 | -0.585% | 715 | -27.575% | |
| 2026-09-01 | 23.93 | 23.93 | 23.93 | 23.93 | -3.313% | 1 | -27.998% | |
| 2026-08-28 | 24.75 | 24.75 | 24.75 | 24.75 | +6.799% | 1 | -30.384% | |
| 2026-08-27 | 23.17 | 23.17 | 23.17 | 23.17 | -5.948% | 258 | -25.650% | |
| 2026-08-26 | 24.64 | 24.64 | 24.64 | 24.64 | -0.444% | 761 | -30.073% | |
| 2026-08-25 | 24.75 | 24.75 | 24.75 | 24.75 | +4.386% | 2 | -30.384% | |
| 2026-08-24 | 23.71 | 23.71 | 23.71 | 23.71 | -3.969% | 947 | -27.330% | |
| 2026-08-21 | 24.75 | 24.75 | 24.69 | 24.69 | +5.966% | 1,533 | -30.215% | |
| 2026-08-19 | 23.30 | 23.30 | 23.30 | 23.30 | -5.821% | 595 | -26.052% | |
| 2026-08-17 | 24.75 | 24.75 | 24.70 | 24.74 | +2.656% | 4,702 | -30.356% | |
| 2026-08-14 | 23.75 | 24.10 | 23.75 | 24.10 | -1.592% | 1,226 | -28.506% | |
| 2026-08-13 | 23.00 | 24.49 | 23.00 | 24.49 | +4.213% | 5,412 | -29.645% | |
| 2026-08-12 | 23.01 | 23.50 | 23.01 | 23.50 | +6.770% | 804 | -26.681% | |
| 2026-08-11 | 22.01 | 22.01 | 22.01 | 22.01 | -8.330% | 1 | -21.717% | |
| 2026-08-07 | 23.50 | 24.02 | 23.36 | 24.01 | +3.849% | 1,710 | -28.238% | |
| 2026-08-06 | 23.65 | 23.65 | 22.90 | 23.12 | -2.241% | 1,611 | -25.476% | |
| 2026-08-05 | 21.00 | 23.65 | 21.00 | 23.65 | +3.275% | 46,150 | -27.146% | |
| 2026-08-04 | 22.88 | 22.90 | 22.88 | 22.90 | -0.435% | 3,296 | -24.760% | |
| 2026-08-03 | 23.31 | 24.70 | 22.78 | 23.00 | +2.679% | 1,978 | -25.087% | |
| 2026-07-31 | 20.50 | 22.40 | 20.50 | 22.40 | +2.050% | 795 | -23.080% | Div $0.175 |
| 2026-07-30 | 21.95 | 21.95 | 21.95 | 21.95 | +0.228% | 1 | -21.503% | |
| 2026-07-29 | 20.92 | 21.90 | 20.92 | 21.90 | +0.229% | 991 | -21.324% | |
| 2026-07-28 | 21.85 | 21.85 | 21.85 | 21.85 | +1.157% | 976 | -21.144% | |
| 2026-07-27 | 21.60 | 21.60 | 21.60 | 21.60 | +3.547% | 776 | -20.231% | |
| 2026-07-24 | 20.86 | 20.86 | 20.86 | 20.86 | +2.809% | 1,024 | -17.402% | |
| 2026-07-23 | 22.60 | 22.60 | 20.28 | 20.29 | -11.706% | 133,978 | -15.081% | |
| 2026-07-22 | 23.78 | 23.78 | 21.65 | 22.98 | +5.365% | 15,648 | -25.022% | |
| 2026-07-21 | 24.49 | 24.49 | 21.81 | 21.81 | -11.700% | 4,277 | -21.000% | |
| 2026-07-20 | 22.46 | 24.70 | 22.46 | 24.70 | +11.512% | 3,333 | -30.243% | |
| 2026-07-17 | 22.15 | 22.15 | 22.15 | 22.15 | -3.738% | 1,289 | -22.212% | |
| 2026-07-16 | 24.75 | 25.39 | 23.01 | 23.01 | -11.839% | 8,982 | -25.120% | |
| 2026-07-15 | 27.69 | 27.69 | 26.10 | 26.10 | -0.191% | 1,238 | -33.985% | |
| 2026-07-14 | 24.83 | 29.99 | 24.83 | 26.15 | -2.060% | 5,508 | -34.111% | |
| 2026-07-13 | 26.70 | 26.70 | 26.70 | 26.70 | +16.593% | 252 | -35.468% | |
| 2026-07-10 | 24.00 | 25.50 | 22.90 | 22.90 | -3.862% | 2,117 | -24.760% | |
| 2026-07-08 | 23.82 | 23.82 | 23.82 | 23.82 | -0.543% | 300 | -27.666% | |
| 2026-07-07 | 23.95 | 23.95 | 23.95 | 23.95 | -0.208% | 560 | -28.058% | |
| 2026-07-06 | 24.00 | 24.00 | 24.00 | 24.00 | +10.193% | 432 | -28.208% | |
| 2026-06-30 | 21.78 | 21.78 | 21.78 | 21.78 | -7.712% | 384 | -20.891% | |
| 2026-06-29 | 23.60 | 23.60 | 23.60 | 23.60 | +5.735% | 765 | -26.992% | |
| 2026-06-26 | 22.32 | 22.32 | 22.32 | 22.32 | -7.000% | 5 | -22.805% | |
| 2026-06-25 | 23.69 | 24.00 | 22.21 | 24.00 | +18.052% | 1,318 | -28.208% | |
| 2026-06-24 | 21.75 | 21.75 | 20.33 | 20.33 | +1.548% | 939 | -15.248% | |
| 2026-06-23 | 22.44 | 22.53 | 20.02 | 20.02 | -4.938% | 6,684 | -13.936% | |
| 2026-06-22 | 21.87 | 21.87 | 21.00 | 21.06 | -7.874% | 961 | -18.186% | |
| 2026-06-18 | 19.25 | 22.86 | 17.77 | 22.86 | +21.531% | 25,699 | -24.628% | |
| 2026-06-17 | 21.20 | 21.20 | 18.11 | 18.81 | -20.599% | 18,902 | -8.400% | |
| 2026-06-16 | 18.55 | 23.69 | 18.55 | 23.69 | +23.643% | 18,118 | -27.269% | |
| 2026-06-15 | 19.16 | 19.16 | 19.16 | 19.16 | +5.159% | 3 | -10.073% | |
| 2026-06-11 | 18.22 | 18.22 | 18.22 | 18.22 | -4.856% | 491 | -5.434% | |
| 2026-06-05 | 19.15 | 19.15 | 19.15 | 19.15 | 0.000% | 427 | -10.026% | |
| 2026-06-04 | 19.15 | 19.15 | 19.15 | 19.15 | +0.105% | 286 | -10.026% | |
| 2026-06-03 | 17.92 | 19.13 | 17.92 | 19.13 | +0.578% | 470 | -9.932% | |
| 2026-06-02 | 19.02 | 19.02 | 19.02 | 19.02 | +3.313% | 1 | -9.411% | |
| 2026-06-01 | 18.01 | 18.41 | 18.00 | 18.41 | -3.713% | 755 | -6.410% | |
| 2026-05-29 | 19.12 | 19.12 | 19.12 | 19.12 | -0.157% | 6 | -9.885% | |
| 2026-05-28 | 19.00 | 19.15 | 19.00 | 19.15 | +4.702% | 574 | -10.026% | |
| 2026-05-26 | 18.71 | 18.71 | 18.25 | 18.29 | -3.483% | 1,913 | -5.796% | |
| 2026-05-21 | 18.95 | 18.95 | 18.95 | 18.95 | -0.993% | 343 | -9.077% | |
| 2026-05-20 | 19.14 | 19.14 | 19.14 | 19.14 | +0.052% | 547 | -9.979% | |
| 2026-05-19 | 19.15 | 19.15 | 19.13 | 19.13 | +3.294% | 350 | -9.932% | |
| 2026-05-18 | 19.17 | 19.17 | 18.52 | 18.52 | -3.391% | 1,436 | -6.965% | |
| 2026-05-15 | 18.34 | 19.17 | 18.34 | 19.17 | +2.881% | 664 | -10.120% | |
| 2026-05-14 | 18.87 | 18.87 | 18.63 | 18.63 | +5.931% | 599 | -7.531% | |
| 2026-05-13 | 17.59 | 17.59 | 17.59 | 17.59 | -8.194% | 1,259 | -2.047% | |
| 2026-05-12 | 19.44 | 19.44 | 19.16 | 19.16 | 0.000% | 700 | -10.073% | |
| 2026-05-11 | 19.16 | 19.16 | 19.16 | 19.16 | -2.840% | 198 | -10.073% | |
| 2026-05-07 | 18.71 | 19.72 | 18.71 | 19.72 | +9.556% | 799 | -12.627% | |
| 2026-05-06 | 17.26 | 18.60 | 17.26 | 18.00 | -0.772% | 2,014 | -4.278% | |
| 2026-05-05 | 18.14 | 18.14 | 18.14 | 18.14 | -5.619% | 399 | -5.017% | |
| 2026-05-04 | 19.22 | 19.22 | 19.22 | 19.22 | -0.104% | 211 | -10.354% | |
| 2026-05-01 | 19.24 | 19.24 | 19.24 | 19.24 | -0.052% | 442 | -10.447% | Div $0.175 |
| 2026-04-30 | 19.42 | 19.42 | 18.00 | 19.25 | -2.532% | 538 | -10.494% | |
| 2026-04-29 | 19.74 | 19.75 | 19.63 | 19.75 | +2.226% | 701 | -12.759% | |
| 2026-04-28 | 18.71 | 19.32 | 18.71 | 19.32 | -2.227% | 478 | -10.818% | |
| 2026-04-27 | 19.89 | 19.89 | 19.76 | 19.76 | 0.000% | 1,095 | -12.804% | |
| 2026-04-24 | 18.91 | 20.35 | 18.91 | 19.76 | +4.661% | 3,028 | -12.804% | |
| 2026-04-22 | 18.88 | 18.88 | 18.88 | 18.88 | +3.622% | 625 | -8.739% | |
| 2026-04-21 | 18.22 | 18.22 | 18.22 | 18.22 | -0.437% | 315 | -5.434% | |
| 2026-04-20 | 19.19 | 19.21 | 18.30 | 18.30 | -2.918% | 835 | -5.847% | |
| 2026-04-17 | 19.85 | 19.85 | 18.54 | 18.85 | +1.072% | 6,615 | -8.594% | |
| 2026-04-16 | 18.48 | 18.65 | 18.35 | 18.65 | +2.613% | 1,911 | -7.614% | |
| 2026-04-15 | 18.18 | 18.38 | 18.00 | 18.18 | +0.470% | 1,994 | -5.199% | |
| 2026-04-14 | 18.61 | 18.61 | 17.83 | 18.09 | +3.312% | 1,251 | -4.754% | |
| 2026-04-10 | 17.51 | 17.51 | 17.51 | 17.51 | -7.305% | 851 | -1.599% | |
| 2026-04-08 | 18.19 | 18.89 | 18.00 | 18.89 | +5.590% | 3,870 | -8.788% | |
| 2026-04-07 | 17.70 | 17.89 | 17.70 | 17.89 | +1.131% | 3 | -3.689% | |
| 2026-03-31 | 16.97 | 17.69 | 16.97 | 17.69 | +1.784% | 4,354 | -2.600% | |
| 2026-03-27 | 16.56 | 17.38 | 16.56 | 17.38 | -0.686% | 444 | -0.863% | |
| 2026-03-26 | 16.89 | 17.50 | 16.89 | 17.50 | +3.245% | 1,292 | -1.543% | |
| 2026-03-24 | 18.98 | 18.98 | 16.79 | 16.95 | -6.766% | 4,245 | +1.652% | |
| 2026-03-23 | 17.84 | 18.24 | 17.84 | 18.18 | +1.735% | 2,864 | -5.226% | |
| 2026-03-20 | 15.67 | 17.87 | 15.65 | 17.87 | +13.822% | 22,942 | -3.581% | |
| 2026-03-18 | 15.70 | 15.70 | 15.70 | 15.70 | -0.254% | 600 | +9.745% | |
| 2026-03-17 | 15.77 | 15.77 | 15.74 | 15.74 | -1.809% | 2 | +9.466% | |
| 2026-03-16 | 16.03 | 16.03 | 16.03 | 16.03 | +6.159% | 189 | +7.486% | |
| 2026-03-13 | 15.10 | 15.10 | 15.10 | 15.10 | -1.243% | 380 | +14.106% | |
| 2026-03-11 | 15.29 | 15.29 | 15.29 | 15.29 | -3.776% | 263 | +12.688% | |
| 2026-03-10 | 15.49 | 16.12 | 15.35 | 15.89 | +2.981% | 3,354 | +8.433% | |
| 2026-03-06 | 16.16 | 16.16 | 15.43 | 15.43 | -2.404% | 649 | +11.666% | |
| 2026-03-04 | 15.81 | 15.81 | 15.81 | 15.81 | -5.273% | 192 | +8.982% | |
| 2026-02-26 | 16.69 | 16.69 | 16.69 | 16.69 | +6.970% | 1,111 | +3.235% | |
| 2026-02-23 | 15.60 | 15.60 | 15.60 | 15.60 | -2.606% | 707 | +10.431% | |
| 2026-02-20 | 16.17 | 16.18 | 15.91 | 16.02 | -0.187% | 1,373 | +7.553% | |
| 2026-02-19 | 15.82 | 16.05 | 15.67 | 16.05 | -0.311% | 1,961 | +7.352% | |
| 2026-02-18 | 16.10 | 16.10 | 16.10 | 16.10 | -5.127% | 417 | +7.019% | |
| 2026-02-17 | 16.92 | 17.02 | 16.92 | 16.97 | +5.600% | 12 | +1.532% | |
| 2026-02-12 | 16.01 | 16.74 | 16.01 | 16.07 | -0.186% | 2,342 | +7.218% | |
| 2026-02-11 | 16.30 | 16.32 | 15.85 | 16.10 | -6.721% | 5,364 | +7.019% | |
| 2026-02-10 | 16.93 | 17.26 | 16.20 | 17.26 | -4.111% | 96,323 | -0.174% | |
| 2026-02-09 | 17.40 | 18.01 | 16.25 | 18.00 | -8.583% | 5,800 | -4.278% | |
| 2026-02-06 | 16.79 | 19.69 | 16.79 | 19.69 | +17.272% | 38,806 | -12.494% | |
| 2026-02-04 | 16.79 | 16.79 | 16.79 | 16.79 | -0.060% | 295 | +2.621% | |
| 2026-02-02 | 16.57 | 16.80 | 16.57 | 16.80 | +1.327% | 1,075 | +2.560% | |
| 2026-01-30 | 16.34 | 16.58 | 16.34 | 16.58 | +2.663% | 1,322 | +3.920% | |
| 2026-01-29 | 15.75 | 16.15 | 15.75 | 16.15 | -0.062% | 368 | +6.687% | |
| 2026-01-28 | 16.16 | 16.16 | 16.16 | 16.16 | +3.723% | 1,060 | +6.621% | |
| 2026-01-27 | 15.58 | 15.58 | 15.58 | 15.58 | +1.432% | 828 | +10.591% | |
| 2026-01-26 | 16.43 | 16.43 | 15.36 | 15.36 | +0.655% | 4,249 | +12.174% | |
| 2026-01-23 | 15.69 | 15.69 | 15.26 | 15.26 | -3.662% | 922 | +12.910% | |
| 2026-01-21 | 15.84 | 16.70 | 15.84 | 15.84 | -8.861% | 487 | +8.775% | |
| 2026-01-20 | 16.72 | 17.45 | 16.70 | 17.38 | +4.510% | 4,685 | -0.863% | |
| 2026-01-16 | 16.63 | 16.63 | 16.63 | 16.63 | -0.598% | 274 | +3.608% | |
| 2026-01-15 | 16.73 | 16.73 | 16.73 | 16.73 | -1.588% | 478 | +2.989% | |
| 2026-01-14 | 17.31 | 17.31 | 17.00 | 17.00 | -0.363% | 2,655 | +1.353% | |
| 2026-01-12 | 17.74 | 17.74 | 17.06 | 17.06 | -3.671% | 2,314 | +0.985% | |
| 2026-01-08 | 17.88 | 17.88 | 17.71 | 17.71 | -0.269% | 570 | -2.722% | |
| 2026-01-07 | 17.76 | 17.76 | 17.76 | 17.76 | +1.486% | 158 | -2.984% | |
| 2026-01-06 | 17.30 | 17.50 | 17.30 | 17.50 | +1.156% | 1,131 | -1.543% | |
| 2026-01-05 | 17.30 | 17.30 | 16.93 | 17.30 | -1.425% | 457 | -0.405% | |
| 2026-01-02 | 17.29 | 17.55 | 17.29 | 17.55 | -0.791% | 1,198 | -1.823% | |
| 2025-12-31 | 17.46 | 17.71 | 17.03 | 17.69 | +5.612% | 9,416 | -2.600% | |
| 2025-12-30 | 16.74 | 16.76 | 16.74 | 16.75 | +3.651% | 6,688 | +2.866% | |
| 2025-12-29 | 16.79 | 16.84 | 16.16 | 16.16 | +1.253% | 3,158 | +6.621% | |
| 2025-12-26 | 15.96 | 15.96 | 15.96 | 15.96 | -2.176% | 407 | +7.957% | |
| 2025-12-23 | 16.32 | 16.32 | 16.32 | 16.32 | -2.945% | 252 | +5.608% | |
| 2025-12-22 | 16.60 | 16.86 | 16.60 | 16.81 | -1.925% | 1,670 | +2.499% | |
| 2025-12-19 | 17.40 | 17.40 | 16.70 | 17.14 | +1.121% | 18,195 | +0.525% | |
| 2025-12-18 | 16.45 | 16.95 | 16.45 | 16.95 | +3.733% | 1,950 | +1.652% | |
| 2025-12-17 | 16.34 | 16.34 | 16.34 | 16.34 | +1.807% | 1 | +5.447% | |
| 2025-12-16 | 16.05 | 16.05 | 16.05 | 16.05 | +1.007% | 150 | +7.352% | |
| 2025-12-15 | 15.89 | 15.89 | 15.89 | 15.89 | +1.146% | 727 | +8.433% | |
| 2025-12-12 | 16.08 | 16.08 | 15.68 | 15.71 | -2.965% | 6,741 | +9.675% | |
| 2025-12-11 | 16.78 | 16.78 | 16.19 | 16.19 | -1.581% | 414 | +6.424% | |
| 2025-12-10 | 16.74 | 17.06 | 16.22 | 16.45 | -1.791% | 8,197 | +4.742% | |
| 2025-12-09 | 16.60 | 16.97 | 16.60 | 16.75 | -0.475% | 2,920 | +2.866% | |
| 2025-12-04 | 16.51 | 16.83 | 16.51 | 16.83 | -1.521% | 534 | +2.377% | |
| 2025-12-01 | 17.05 | 17.09 | 17.05 | 17.09 | +5.017% | 382 | +0.819% | |
| 2025-11-28 | 16.27 | 16.27 | 16.27 | 16.27 | -7.061% | 190 | +5.877% | |
| 2025-11-26 | 17.25 | 17.51 | 17.06 | 17.51 | +6.121% | 2,394 | -1.599% | |
| 2025-11-25 | 16.50 | 16.89 | 16.50 | 16.50 | +1.915% | 4,041 | +4.424% | |
| 2025-11-20 | 15.75 | 16.19 | 15.75 | 16.19 | -0.797% | 409 | +6.424% | |
| 2025-11-19 | 16.32 | 16.32 | 16.32 | 16.32 | +1.587% | 8 | +5.576% | |
| 2025-11-13 | 16.37 | 16.98 | 15.25 | 16.07 | +5.275% | 8,073 | +7.252% | |
| 2025-11-12 | 15.26 | 15.26 | 15.26 | 15.26 | -5.040% | 246 | +12.910% | |
| 2025-11-10 | 16.07 | 16.07 | 16.07 | 16.07 | +4.823% | 140 | +7.218% | |
| 2025-10-31 | 15.33 | 15.33 | 15.33 | 15.33 | -1.093% | 486 | +12.390% | |
| 2025-10-29 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 373 | +11.161% | |
| 2025-10-28 | 15.55 | 15.55 | 15.50 | 15.50 | +1.109% | 1,078 | +11.161% | |
| 2025-10-27 | 15.70 | 15.70 | 15.33 | 15.33 | -2.419% | 438 | +12.394% | |
| 2025-10-24 | 15.71 | 15.71 | 15.71 | 15.71 | +1.354% | 530 | +9.675% | |
| 2025-10-22 | 15.50 | 15.50 | 15.50 | 15.50 | +0.585% | 1,130 | +11.161% | |
| 2025-10-21 | 15.41 | 15.41 | 15.41 | 15.41 | +3.631% | 449 | +11.811% | |
| 2025-10-15 | 14.87 | 14.87 | 14.87 | 14.87 | -4.065% | 1,258 | +15.871% | |
| 2025-10-14 | 15.42 | 15.87 | 15.42 | 15.50 | +2.649% | 1,723 | +11.161% | |
| 2025-10-13 | 15.26 | 15.26 | 15.00 | 15.10 | -0.984% | 896 | +14.106% | |
| 2025-10-08 | 15.18 | 15.25 | 15.18 | 15.25 | -0.974% | 411 | +12.984% | |
| 2025-10-07 | 15.98 | 16.00 | 15.39 | 15.40 | -8.551% | 7,132 | +11.883% | |
| 2025-10-03 | 16.80 | 16.86 | 16.60 | 16.84 | +9.422% | 2,873 | +2.316% | |
| 2025-10-02 | 15.39 | 15.39 | 15.39 | 15.39 | -2.286% | 2 | +11.956% | |
| 2025-10-01 | 16.12 | 16.40 | 15.73 | 15.75 | -1.624% | 5,948 | +9.397% | |
| 2025-09-29 | 16.01 | 16.01 | 16.01 | 16.01 | -8.200% | 152 | +7.620% | |
| 2025-09-23 | 17.44 | 17.44 | 17.44 | 17.44 | +5.569% | 1 | -1.204% | |
| 2025-09-22 | 16.52 | 16.52 | 16.52 | 16.52 | -7.709% | 361 | +4.298% | |
| 2025-09-19 | 16.83 | 17.90 | 16.83 | 17.90 | +7.831% | 6,734 | -3.743% | |
| 2025-09-12 | 15.10 | 16.60 | 15.10 | 16.60 | -1.833% | 528 | +3.795% | |
| 2025-09-09 | 16.95 | 16.95 | 16.91 | 16.91 | +1.136% | 849 | +1.892% | |
| 2025-09-08 | 16.74 | 16.74 | 16.72 | 16.72 | +12.366% | 912 | +3.050% | |
| 2025-09-02 | 14.88 | 14.88 | 14.88 | 14.88 | +4.415% | 267 | +15.793% | |
| 2025-08-29 | 14.27 | 14.27 | 14.25 | 14.25 | -0.344% | 491 | +20.905% | |
| 2025-08-27 | 14.30 | 14.30 | 14.30 | 14.30 | -3.962% | 229 | +20.490% | |
| 2025-08-26 | 14.89 | 14.89 | 14.89 | 14.89 | +0.269% | 362 | +15.715% | |
| 2025-08-22 | 14.88 | 14.88 | 14.10 | 14.85 | +5.920% | 1,822 | +16.027% | |
| 2025-08-21 | 14.42 | 14.42 | 14.02 | 14.02 | -6.471% | 1,240 | +22.896% | |
| 2025-08-20 | 14.49 | 14.99 | 14.49 | 14.99 | +0.067% | 982 | +14.943% | |
| 2025-08-19 | 14.98 | 14.98 | 14.50 | 14.98 | +1.216% | 1,267 | +15.021% | |
| 2025-08-18 | 15.13 | 15.13 | 14.80 | 14.80 | -4.362% | 802 | +16.419% | |
| 2025-08-15 | 15.45 | 15.47 | 15.45 | 15.47 | +8.066% | 499 | +11.341% | |
| 2025-08-14 | 14.93 | 14.93 | 14.32 | 14.32 | -0.556% | 1,319 | +20.321% | |
| 2025-08-13 | 14.50 | 14.50 | 14.40 | 14.40 | +0.982% | 917 | +19.653% | |
| 2025-08-12 | 14.26 | 14.26 | 14.26 | 14.26 | -6.122% | 249 | +20.827% | |
| 2025-08-11 | 14.00 | 15.19 | 13.88 | 15.19 | +6.671% | 2,214 | +13.431% | |
| 2025-08-08 | 14.24 | 14.24 | 14.24 | 14.24 | -5.758% | 243 | +20.997% | |
| 2025-08-07 | 14.25 | 15.11 | 14.25 | 15.11 | +6.634% | 424 | +14.030% | |
| 2025-08-06 | 14.17 | 14.17 | 14.17 | 14.17 | -0.352% | 262 | +21.595% | |
| 2025-08-05 | 14.22 | 14.22 | 14.22 | 14.22 | +0.780% | 219 | +21.167% | |
| 2025-08-01 | 14.96 | 14.96 | 13.84 | 14.11 | -9.377% | 1,806 | +22.112% | Div $0.165 |
| 2025-07-31 | 15.57 | 15.57 | 15.57 | 15.57 | +6.863% | 496 | +10.662% | |
| 2025-07-29 | 14.57 | 14.57 | 14.57 | 14.57 | -4.396% | 1,680 | +18.257% | |
| 2025-07-28 | 15.24 | 15.24 | 15.17 | 15.24 | -3.299% | 2,796 | +13.058% | |
| 2025-07-24 | 15.40 | 16.19 | 15.24 | 15.76 | +0.382% | 1,634 | +9.327% | |
| 2025-07-22 | 15.70 | 15.70 | 15.70 | 15.70 | -1.875% | 596 | +9.745% | |
| 2025-07-18 | 16.05 | 16.05 | 15.97 | 16.00 | -7.728% | 1,535 | +7.688% | |
| 2025-07-10 | 17.34 | 17.34 | 17.34 | 17.34 | +5.091% | 813 | -0.634% | |
| 2025-07-08 | 17.50 | 17.50 | 16.50 | 16.50 | -0.763% | 1,180 | +4.424% | |
| 2025-07-07 | 16.63 | 16.63 | 16.63 | 16.63 | -3.947% | 392 | +3.628% | |
| 2025-07-02 | 17.31 | 17.31 | 17.31 | 17.31 | -2.589% | 171 | -0.462% | |
| 2025-06-30 | 17.95 | 17.95 | 17.76 | 17.77 | -3.946% | 4,956 | -3.039% | |
| 2025-06-27 | 17.86 | 18.50 | 17.86 | 18.50 | +4.697% | 640 | -6.865% | |
| 2025-06-26 | 17.67 | 17.67 | 17.67 | 17.67 | -0.730% | 290 | -2.491% | |
| 2025-06-25 | 17.90 | 17.90 | 17.79 | 17.80 | -3.366% | 3,614 | -3.202% | |
| 2025-06-24 | 18.11 | 18.42 | 17.61 | 18.42 | +2.333% | 2,172 | -6.460% | |
| 2025-06-23 | 19.24 | 19.24 | 18.00 | 18.00 | -7.216% | 3,359 | -4.278% | |
| 2025-06-20 | 17.60 | 20.46 | 17.37 | 19.40 | +16.867% | 49,190 | -11.186% | |
| 2025-06-16 | 16.60 | 16.60 | 16.60 | 16.60 | -5.682% | 219 | +3.795% | |
| 2025-06-13 | 17.60 | 17.90 | 17.59 | 17.60 | +2.326% | 3,486 | -2.102% | |
| 2025-06-12 | 17.00 | 17.98 | 17.00 | 17.20 | +1.296% | 1,541 | +0.174% | |
| 2025-06-11 | 16.98 | 16.98 | 16.98 | 16.98 | -4.980% | 1 | +1.472% | |
| 2025-06-10 | 16.25 | 17.87 | 16.25 | 17.87 | +3.295% | 658 | -3.581% | |
| 2025-06-06 | 17.30 | 17.30 | 17.30 | 17.30 | -3.782% | 9 | -0.405% | |
| 2025-06-04 | 17.98 | 17.98 | 17.98 | 17.98 | +7.024% | 167 | -4.171% | |
| 2025-05-29 | 16.80 | 16.80 | 16.80 | 16.80 | -5.671% | 253 | +2.560% | |
| 2025-05-22 | 15.86 | 17.81 | 15.86 | 17.81 | -0.168% | 411 | -3.257% | |
| 2025-05-16 | 18.46 | 18.46 | 17.83 | 17.84 | +0.848% | 587 | -3.419% | |
| 2025-05-15 | 17.69 | 17.69 | 17.69 | 17.69 | -0.056% | 39 | -2.600% | |
| 2025-05-14 | 17.84 | 17.85 | 17.70 | 17.70 | -0.282% | 1,058 | -2.655% | |
| 2025-05-12 | 17.40 | 17.75 | 17.38 | 17.75 | +6.160% | 8,831 | -2.930% | |
| 2025-05-09 | 16.72 | 16.73 | 16.72 | 16.72 | +3.208% | 530 | +3.050% | |
| 2025-05-07 | 16.20 | 16.20 | 16.20 | 16.20 | -6.228% | 107 | +6.356% | |
| 2025-05-06 | 17.28 | 17.28 | 17.28 | 17.28 | +4.705% | 177 | -0.268% | |
| 2025-05-05 | 17.00 | 17.00 | 16.50 | 16.50 | -1.551% | 994 | +4.424% | |
| 2025-05-02 | 16.76 | 16.76 | 16.76 | 16.76 | -3.678% | 2 | +2.804% | |
| 2025-05-01 | 17.36 | 17.40 | 17.36 | 17.40 | -0.628% | 538 | -0.977% | Div $0.165 |
| 2025-04-30 | 17.33 | 17.51 | 17.33 | 17.51 | -0.511% | 722 | -1.599% | |
| 2025-04-25 | 17.60 | 17.60 | 17.60 | 17.60 | +0.571% | 204 | -2.102% | |
| 2025-04-24 | 17.10 | 17.50 | 17.10 | 17.50 | +3.062% | 923 | -1.543% | |
| 2025-04-22 | 16.99 | 16.99 | 16.98 | 16.98 | +2.166% | 268 | +1.472% | |
| 2025-04-17 | 16.50 | 16.62 | 16.50 | 16.62 | +0.727% | 432 | +3.670% | |
| 2025-04-16 | 16.50 | 16.50 | 16.50 | 16.50 | +3.125% | 246 | +4.424% | |
| 2025-04-14 | 16.00 | 16.00 | 16.00 | 16.00 | -1.538% | 1,181 | +7.688% | |
| 2025-04-10 | 16.50 | 16.50 | 16.25 | 16.25 | -4.356% | 1,943 | +6.031% | |
| 2025-04-09 | 16.14 | 16.99 | 16.14 | 16.99 | +2.970% | 725 | +1.413% | |
| 2025-04-08 | 16.13 | 16.82 | 16.00 | 16.50 | +0.366% | 3,541 | +4.425% | |
| 2025-04-07 | 17.20 | 17.20 | 15.86 | 16.44 | -3.239% | 2,767 | +4.807% | |
| 2025-04-04 | 16.99 | 16.99 | 16.99 | 16.99 | +4.233% | 320 | +1.413% | |
| 2025-04-03 | 16.30 | 16.30 | 16.30 | 16.30 | -4.118% | 285 | +5.706% | |
| 2025-04-01 | 17.00 | 17.00 | 17.00 | 17.00 | +2.719% | 605 | +1.353% | |
| 2025-03-28 | 16.26 | 16.55 | 16.26 | 16.55 | -1.839% | 589 | +4.109% | |
| 2025-03-27 | 16.12 | 16.86 | 16.12 | 16.86 | +8.562% | 326 | +2.195% | |
| 2025-03-26 | 15.53 | 15.53 | 15.53 | 15.53 | +2.173% | 397 | +10.944% | |
| 2025-03-25 | 16.45 | 18.50 | 15.20 | 15.20 | -5.649% | 2,677 | +13.355% | |
| 2025-03-24 | 15.48 | 16.52 | 15.30 | 16.11 | -2.482% | 3,295 | +6.952% | |
| 2025-03-21 | 14.36 | 16.52 | 14.36 | 16.52 | +13.931% | 6,530 | +4.298% | |
| 2025-03-19 | 14.59 | 14.59 | 14.50 | 14.50 | -4.037% | 685 | +18.828% | |
| 2025-03-18 | 15.15 | 15.44 | 13.84 | 15.11 | -2.201% | 6,118 | +14.030% | |
| 2025-03-17 | 15.47 | 15.47 | 15.45 | 15.45 | +3.090% | 575 | +11.521% | |
| 2025-03-14 | 15.06 | 15.28 | 14.99 | 14.99 | +2.650% | 770 | +14.967% | |
| 2025-03-12 | 14.35 | 15.61 | 14.35 | 14.60 | -7.595% | 2,035 | +18.014% | |
| 2025-03-07 | 15.73 | 16.10 | 15.00 | 15.80 | +1.282% | 2,516 | +9.051% | |
| 2025-03-06 | 14.85 | 15.60 | 14.85 | 15.60 | +0.710% | 931 | +10.449% | |
| 2025-03-05 | 15.49 | 15.49 | 15.49 | 15.49 | +8.778% | 11 | +11.233% | |
| 2025-03-04 | 14.37 | 14.93 | 14.24 | 14.24 | -3.129% | 1,602 | +20.997% | |
| 2025-03-03 | 14.96 | 15.00 | 14.21 | 14.70 | +1.554% | 4,885 | +17.211% | |
| 2025-02-28 | 13.95 | 14.47 | 13.95 | 14.47 | -1.026% | 402 | +19.033% | |
| 2025-02-27 | 14.56 | 14.63 | 14.56 | 14.63 | -2.500% | 408 | +17.812% | |
| 2025-02-25 | 14.00 | 15.00 | 13.99 | 15.00 | +7.143% | 4,289 | +14.867% | |
| 2025-02-24 | 14.70 | 14.70 | 14.00 | 14.00 | -7.834% | 3,254 | +23.071% | |
| 2025-02-18 | 15.19 | 15.19 | 15.19 | 15.19 | +8.500% | 14 | +13.430% | |
| 2025-02-13 | 13.19 | 14.00 | 13.19 | 14.00 | -2.980% | 855 | +23.071% | |
| 2025-02-12 | 14.43 | 14.43 | 14.43 | 14.43 | +3.813% | 15 | +19.404% | |
| 2025-02-05 | 14.00 | 14.00 | 13.90 | 13.90 | +3.731% | 743 | +23.957% | |
| 2025-02-04 | 13.40 | 13.41 | 13.40 | 13.40 | +0.450% | 767 | +28.582% | Div $0.155 |
| 2025-02-03 | 14.45 | 14.70 | 13.34 | 13.34 | -3.333% | 1,347 | +29.160% | |
| 2025-01-31 | 13.80 | 13.80 | 13.80 | 13.80 | -0.361% | 1,332 | +24.855% | |
| 2025-01-29 | 14.96 | 14.96 | 13.65 | 13.85 | -6.418% | 9,592 | +24.404% | |
| 2025-01-28 | 14.80 | 14.80 | 14.80 | 14.80 | +2.075% | 701 | +16.420% | |
| 2025-01-24 | 14.00 | 14.50 | 14.00 | 14.50 | -3.340% | 760 | +18.836% | |
| 2025-01-23 | 14.09 | 15.29 | 13.90 | 15.00 | +3.449% | 5,849 | +14.867% | |
| 2025-01-21 | 14.50 | 14.50 | 14.50 | 14.50 | -2.554% | 372 | +18.828% | |
| 2025-01-17 | 13.53 | 14.88 | 13.53 | 14.88 | +5.682% | 769 | +15.793% | |
| 2025-01-16 | 14.08 | 14.08 | 14.08 | 14.08 | +0.932% | 396 | +22.372% | |
| 2025-01-14 | 13.95 | 13.95 | 13.95 | 13.95 | -1.761% | 261 | +23.513% | |
| 2025-01-13 | 14.20 | 14.20 | 14.15 | 14.20 | +2.158% | 1,122 | +21.338% | |
| 2025-01-10 | 13.90 | 13.90 | 13.90 | 13.90 | -1.558% | 1,104 | +23.957% | |
| 2025-01-02 | 14.15 | 14.15 | 13.90 | 14.12 | +0.071% | 2,107 | +22.025% | |
| 2024-12-31 | 14.11 | 14.11 | 14.11 | 14.11 | -5.556% | 417 | +22.112% | |
| 2024-12-30 | 15.59 | 15.59 | 14.10 | 14.94 | +1.633% | 1,698 | +15.328% | |
| 2024-12-27 | 14.55 | 15.67 | 14.55 | 14.70 | -4.297% | 2,750 | +17.211% | |
| 2024-12-26 | 15.36 | 15.36 | 15.36 | 15.36 | +0.458% | 2 | +12.174% | |
| 2024-12-20 | 14.57 | 15.29 | 14.57 | 15.29 | +4.726% | 2,834 | +12.688% | |
| 2024-12-19 | 14.60 | 14.60 | 14.60 | 14.60 | +4.585% | 1,253 | +18.014% | |
| 2024-12-18 | 14.60 | 14.60 | 13.96 | 13.96 | -7.305% | 667 | +23.424% | |
| 2024-12-17 | 15.06 | 15.06 | 15.06 | 15.06 | +4.802% | 394 | +14.408% | |
| 2024-12-16 | 14.37 | 14.37 | 14.37 | 14.37 | -1.575% | 2 | +19.903% | |
| 2024-12-12 | 15.90 | 15.90 | 14.60 | 14.60 | 0.000% | 1,822 | +18.014% | |
| 2024-12-11 | 14.71 | 14.71 | 14.60 | 14.60 | 0.000% | 1,364 | +18.014% | |
| 2024-12-10 | 14.60 | 14.60 | 14.60 | 14.60 | 0.000% | 650 | +18.014% | |
| 2024-12-09 | 15.10 | 15.10 | 14.60 | 14.60 | 0.000% | 1,254 | +18.014% | |
| 2024-12-06 | 16.19 | 16.39 | 14.26 | 14.60 | -5.195% | 1,618 | +18.014% | |
| 2024-12-05 | 14.85 | 15.44 | 14.60 | 15.40 | +3.564% | 2,460 | +11.883% | |
| 2024-12-04 | 15.24 | 16.81 | 14.60 | 14.87 | +3.986% | 4,165 | +15.871% | |
| 2024-12-03 | 14.40 | 14.40 | 14.27 | 14.30 | -1.417% | 757 | +20.490% | |
| 2024-11-29 | 14.69 | 14.69 | 14.51 | 14.51 | -2.647% | 355 | +18.782% | |
| 2024-11-26 | 14.80 | 15.25 | 14.80 | 14.90 | +3.833% | 1,637 | +15.638% | |
| 2024-11-25 | 13.95 | 14.45 | 13.95 | 14.35 | -0.008% | 651 | +20.070% | |
| 2024-11-21 | 14.35 | 14.35 | 14.35 | 14.35 | +2.508% | 147 | +20.060% | |
| 2024-11-20 | 14.00 | 14.00 | 14.00 | 14.00 | -3.114% | 537 | +23.071% | |
| 2024-11-18 | 14.45 | 14.45 | 14.45 | 14.45 | +2.419% | 216 | +19.239% | |
| 2024-11-15 | 13.90 | 14.11 | 13.90 | 14.11 | -2.362% | 599 | +22.123% | |
| 2024-11-14 | 14.45 | 14.45 | 14.45 | 14.45 | -2.497% | 643 | +19.239% | |
| 2024-11-11 | 14.90 | 14.90 | 14.40 | 14.82 | +7.860% | 1,007 | +16.262% | |
| 2024-11-05 | 13.51 | 13.74 | 13.34 | 13.74 | -6.403% | 652 | +25.400% | |
| 2024-10-31 | 14.68 | 14.68 | 14.68 | 14.68 | -0.475% | 177 | +17.371% | |
| 2024-10-29 | 14.20 | 14.88 | 14.20 | 14.75 | -0.673% | 1,028 | +16.814% | |
| 2024-10-28 | 13.61 | 14.85 | 13.61 | 14.85 | +5.845% | 558 | +16.027% | |
| 2024-10-25 | 14.03 | 14.03 | 14.03 | 14.03 | +7.923% | 526 | +22.808% | |
| 2024-10-24 | 13.00 | 13.00 | 13.00 | 13.00 | +2.362% | 664 | +32.538% | |
| 2024-10-23 | 12.78 | 12.78 | 12.70 | 12.70 | +0.714% | 389 | +35.669% | |
| 2024-10-22 | 12.61 | 12.61 | 12.61 | 12.61 | -1.484% | 289 | +36.638% | |
| 2024-10-21 | 12.94 | 12.94 | 12.80 | 12.80 | -4.478% | 715 | +34.609% | |
| 2024-10-17 | 13.40 | 13.40 | 13.40 | 13.40 | -3.319% | 131 | +28.582% | |
| 2024-10-16 | 13.86 | 13.86 | 13.86 | 13.86 | +7.609% | 278 | +24.315% | |
| 2024-10-15 | 12.88 | 12.88 | 12.88 | 12.88 | -0.541% | 337 | +33.773% | |
| 2024-10-10 | 13.00 | 13.00 | 12.95 | 12.95 | +0.388% | 387 | +33.050% | |
| 2024-10-09 | 12.80 | 12.90 | 12.80 | 12.90 | -4.797% | 582 | +33.566% | |
| 2024-10-07 | 13.55 | 13.55 | 13.55 | 13.55 | +1.119% | 2 | +27.159% | |
| 2024-10-04 | 13.82 | 13.82 | 13.40 | 13.40 | +3.876% | 839 | +28.582% | |
| 2024-10-03 | 12.69 | 12.90 | 12.69 | 12.90 | +1.018% | 1,658 | +33.566% | |
| 2024-10-01 | 13.01 | 13.01 | 12.67 | 12.77 | -0.854% | 1,036 | +34.926% | |
| 2024-09-30 | 13.32 | 13.32 | 12.88 | 12.88 | -1.303% | 1,454 | +33.773% | |
| 2024-09-27 | 13.72 | 14.10 | 12.00 | 13.05 | -6.048% | 8,538 | +32.031% | |
| 2024-09-26 | 12.97 | 14.98 | 12.77 | 13.89 | +8.093% | 25,013 | +24.046% | |
| 2024-09-25 | 12.85 | 12.85 | 12.85 | 12.85 | +0.705% | 324 | +34.086% | |
| 2024-09-24 | 12.76 | 12.76 | 12.76 | 12.76 | -0.700% | 14 | +35.031% | |
| 2024-09-23 | 12.55 | 12.85 | 12.55 | 12.85 | +4.049% | 725 | +34.086% | |
| 2024-09-20 | 13.54 | 13.55 | 12.35 | 12.35 | -9.524% | 2,235 | +39.514% | |
| 2024-09-19 | 13.74 | 13.74 | 13.50 | 13.65 | +2.632% | 996 | +26.227% | |
| 2024-09-18 | 13.30 | 13.30 | 13.30 | 13.30 | -1.262% | 510 | +29.549% | |
| 2024-09-13 | 13.47 | 13.47 | 13.47 | 13.47 | +3.296% | 331 | +27.914% | |
| 2024-09-06 | 13.04 | 13.04 | 13.04 | 13.04 | +1.480% | 402 | +32.130% | |
| 2024-09-05 | 12.85 | 12.85 | 12.85 | 12.85 | +0.436% | 722 | +34.086% | |
| 2024-09-04 | 12.68 | 12.79 | 12.68 | 12.79 | -0.434% | 949 | +34.670% | |
| 2024-09-03 | 12.65 | 12.85 | 12.65 | 12.85 | 0.000% | 1,379 | +34.086% | |
| 2024-08-30 | 12.70 | 12.85 | 12.70 | 12.85 | -0.464% | 654 | +34.086% | |
| 2024-08-29 | 12.74 | 12.91 | 12.74 | 12.91 | +4.959% | 3,112 | +33.463% | |
| 2024-08-28 | 12.92 | 12.92 | 12.30 | 12.30 | -3.906% | 1,331 | +40.081% | |
| 2024-08-26 | 12.98 | 12.98 | 12.74 | 12.80 | +0.235% | 1,521 | +34.609% | |
| 2024-08-23 | 12.98 | 12.98 | 12.52 | 12.77 | +2.159% | 1,108 | +34.926% | |
| 2024-08-22 | 12.50 | 12.50 | 12.50 | 12.50 | +1.710% | 271 | +37.839% | |
| 2024-08-21 | 12.24 | 12.29 | 12.24 | 12.29 | -2.227% | 224 | +40.195% | |
| 2024-08-20 | 12.57 | 12.57 | 12.56 | 12.57 | -1.063% | 3,997 | +37.073% | |
| 2024-08-19 | 12.25 | 12.71 | 12.25 | 12.71 | 0.000% | 11,757 | +35.616% |