Donegal Group Inc (DGICB) stock
DGICBNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as DGICA
$24.99+1.29 (+5.44%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Donegal share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.99
+5.44% on the day
52-week range
$15.10 – $29.99
-16.7% from the high
Change over 52 weeks
+61.2%
From $15.50 on Oct 30, 2025
Average volume
4,090
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.95 | $26.00 | $21.50 | $24.99 | +4.17% | 17,739 |
| Oct 19, 2026 | $19.46 | $24.10 | $19.46 | $23.99 | +25.67% | 13,772 |
| Oct 12, 2026 | $17.37 | $19.48 | $17.37 | $19.09 | +4.32% | 6,979 |
| Oct 5, 2026 | $17.31 | $18.30 | $16.77 | $18.30 | +9.91% | 5,731 |
| Sep 28, 2026 | $16.71 | $17.35 | $15.10 | $16.65 | -8.52% | 37,001 |
| Sep 21, 2026 | $19.94 | $20.59 | $17.25 | $18.20 | -13.54% | 10,480 |
| Sep 14, 2026 | $24.99 | $24.99 | $20.73 | $21.05 | -15.77% | 14,152 |
| Sep 8, 2026 | $24.75 | $27.61 | $24.50 | $24.99 | +0.97% | 4,565 |
| Aug 31, 2026 | $23.17 | $24.75 | $23.17 | $24.75 | +6.80% | 1,731 |
| Aug 24, 2026 | $23.71 | $24.64 | $23.17 | $23.17 | -6.14% | 1,966 |
| Aug 17, 2026 | $24.75 | $24.75 | $23.30 | $24.69 | +2.45% | 6,829 |
| Aug 10, 2026 | $24.01 | $24.49 | $23.00 | $24.10 | +0.37% | 7,442 |
| Aug 3, 2026 | $23.31 | $24.70 | $21.00 | $24.01 | +7.19% | 54,754 |
| Jul 27, 2026 | $21.60 | $22.40 | $20.50 | $22.40 | +7.38% | 3,534 |
| Jul 20, 2026 | $22.46 | $24.70 | $20.28 | $20.86 | -5.82% | 158,259 |
| Jul 13, 2026 | $26.70 | $29.99 | $22.15 | $22.15 | -3.28% | 17,275 |
| Jul 6, 2026 | $24.00 | $25.50 | $22.90 | $22.90 | +5.14% | 3,407 |
| Jun 29, 2026 | $23.60 | $23.60 | $21.78 | $21.78 | -9.25% | 1,147 |
| Jun 22, 2026 | $21.87 | $24.00 | $20.02 | $24.00 | +4.99% | 9,900 |
| Jun 15, 2026 | $18.22 | $23.69 | $17.77 | $22.86 | +25.47% | 62,717 |
| Jun 8, 2026 | $19.15 | $19.15 | $18.22 | $18.22 | -4.86% | 490 |
| Jun 1, 2026 | $18.01 | $19.15 | $17.92 | $19.15 | 0.00% | 1,937 |
| May 26, 2026 | $18.71 | $19.15 | $18.25 | $19.15 | +1.06% | 2,486 |
| May 18, 2026 | $19.17 | $19.17 | $18.52 | $18.95 | -1.15% | 2,673 |
| May 11, 2026 | $19.16 | $19.44 | $17.59 | $19.17 | -2.79% | 3,415 |
| May 4, 2026 | $19.22 | $19.72 | $17.26 | $19.72 | +2.49% | 3,419 |
| Apr 27, 2026 | $19.89 | $19.89 | $18.00 | $19.24 | -2.63% | 3,251 |
| Apr 20, 2026 | $19.19 | $20.35 | $18.22 | $19.76 | +4.83% | 4,799 |
| Apr 13, 2026 | $17.51 | $19.85 | $17.51 | $18.85 | +7.65% | 11,770 |
| Apr 6, 2026 | $17.69 | $18.89 | $17.51 | $17.51 | -1.02% | 4,719 |
| Mar 30, 2026 | $17.38 | $17.69 | $16.97 | $17.69 | +1.78% | 4,353 |
| Mar 23, 2026 | $17.84 | $18.98 | $16.56 | $17.38 | -2.74% | 8,841 |
| Mar 16, 2026 | $16.03 | $17.87 | $15.65 | $17.87 | +18.34% | 23,728 |
| Mar 9, 2026 | $15.43 | $16.12 | $15.10 | $15.10 | -2.14% | 3,994 |
| Mar 2, 2026 | $16.69 | $16.69 | $15.43 | $15.43 | -7.55% | 839 |
| Feb 23, 2026 | $15.60 | $16.69 | $15.60 | $16.69 | +4.18% | 1,817 |
| Feb 17, 2026 | $16.07 | $16.18 | $15.67 | $16.02 | -0.31% | 3,751 |
| Feb 9, 2026 | $17.40 | $18.01 | $15.85 | $16.07 | -18.38% | 109,834 |
| Feb 2, 2026 | $16.57 | $19.69 | $16.57 | $19.69 | +18.76% | 40,176 |
| Jan 26, 2026 | $16.43 | $16.58 | $15.36 | $16.58 | +8.65% | 7,827 |
| Jan 20, 2026 | $16.72 | $17.45 | $15.26 | $15.26 | -8.24% | 6,094 |
| Jan 12, 2026 | $17.74 | $17.74 | $16.63 | $16.63 | -6.11% | 5,721 |
| Jan 5, 2026 | $17.30 | $17.88 | $16.93 | $17.71 | +0.92% | 2,316 |
| Dec 29, 2025 | $16.79 | $17.71 | $16.16 | $17.55 | +9.96% | 20,460 |
| Dec 22, 2025 | $16.60 | $16.86 | $15.96 | $15.96 | -6.88% | 2,329 |
| Dec 15, 2025 | $15.89 | $17.40 | $15.89 | $17.14 | +9.10% | 21,022 |
| Dec 8, 2025 | $16.83 | $17.06 | $15.68 | $15.71 | -6.65% | 18,272 |
| Dec 1, 2025 | $17.05 | $17.09 | $16.51 | $16.83 | +3.42% | 916 |
| Nov 24, 2025 | $16.19 | $17.51 | $16.19 | $16.27 | +0.52% | 6,625 |
| Nov 17, 2025 | $16.07 | $16.19 | $15.75 | $16.19 | +0.78% | 409 |
| Nov 10, 2025 | $16.07 | $16.98 | $15.25 | $16.07 | +4.79% | 8,459 |
| Nov 3, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | – |
| Oct 27, 2025 | $15.70 | $15.70 | $15.33 | $15.33 | -2.42% | 2,375 |
| Oct 20, 2025 | $14.87 | $15.71 | $14.87 | $15.71 | +5.65% | 2,109 |
| Oct 13, 2025 | $15.26 | $15.87 | $14.87 | $14.87 | -2.49% | 3,877 |
| Oct 6, 2025 | $16.84 | $16.84 | $15.18 | $15.25 | -9.44% | 7,543 |
| Sep 29, 2025 | $16.01 | $16.86 | $15.73 | $16.84 | +1.94% | 8,973 |
| Sep 22, 2025 | $16.52 | $16.52 | $16.52 | $16.52 | -7.71% | 361 |
| Sep 15, 2025 | $16.60 | $17.90 | $16.60 | $17.90 | +7.83% | 6,734 |
| Sep 8, 2025 | $16.74 | $16.95 | $15.10 | $16.60 | +11.56% | 2,289 |
| Sep 2, 2025 | $14.88 | $14.88 | $14.88 | $14.88 | +4.42% | 267 |
| Aug 25, 2025 | $14.85 | $14.89 | $14.25 | $14.25 | -4.04% | 1,082 |
| Aug 18, 2025 | $15.13 | $15.13 | $14.02 | $14.85 | -4.04% | 6,113 |
| Aug 11, 2025 | $14.00 | $15.48 | $13.88 | $15.48 | +8.67% | 5,198 |
| Aug 4, 2025 | $14.11 | $15.11 | $14.11 | $14.24 | +0.92% | 1,148 |
| Jul 28, 2025 | $15.24 | $15.57 | $13.84 | $14.11 | -10.47% | 6,778 |
| Jul 21, 2025 | $16.00 | $16.19 | $15.24 | $15.76 | -1.50% | 2,230 |
| Jul 14, 2025 | $17.34 | $17.34 | $15.97 | $16.00 | -7.73% | 1,535 |
| Jul 7, 2025 | $16.63 | $17.50 | $16.50 | $17.34 | +0.17% | 2,385 |
| Jun 30, 2025 | $17.95 | $17.95 | $17.31 | $17.31 | -6.43% | 5,127 |
| Jun 23, 2025 | $19.24 | $19.24 | $17.61 | $18.50 | -4.64% | 10,075 |
| Jun 16, 2025 | $16.60 | $20.46 | $16.60 | $19.40 | +10.23% | 49,409 |
| Jun 9, 2025 | $17.98 | $17.98 | $16.25 | $17.60 | -2.11% | 5,685 |
| Jun 2, 2025 | $16.80 | $17.98 | $16.80 | $17.98 | +7.02% | 167 |
| May 27, 2025 | $17.81 | $17.81 | $16.80 | $16.80 | -5.67% | 253 |
| May 19, 2025 | $17.84 | $17.84 | $15.86 | $17.81 | -0.17% | 411 |
| May 12, 2025 | $17.40 | $18.47 | $17.38 | $17.84 | +6.70% | 10,476 |
| May 5, 2025 | $17.00 | $17.28 | $16.20 | $16.72 | -3.91% | 1,808 |
| Apr 28, 2025 | $17.60 | $17.60 | $17.33 | $17.40 | -1.14% | 1,260 |
| Apr 21, 2025 | $16.62 | $17.60 | $16.62 | $17.60 | +5.90% | 1,395 |
| Apr 14, 2025 | $16.00 | $16.62 | $16.00 | $16.62 | +2.28% | 1,859 |
| Apr 7, 2025 | $17.20 | $17.20 | $15.86 | $16.25 | -4.36% | 8,976 |
| Mar 31, 2025 | $16.55 | $17.00 | $16.30 | $16.99 | +2.66% | 1,210 |
| Mar 24, 2025 | $15.48 | $18.50 | $15.20 | $16.55 | +0.18% | 7,284 |
| Mar 17, 2025 | $15.47 | $16.52 | $13.84 | $16.52 | +10.23% | 13,908 |
| Mar 10, 2025 | $15.80 | $15.80 | $14.35 | $14.99 | -5.15% | 2,805 |
| Mar 3, 2025 | $14.96 | $16.10 | $14.21 | $15.80 | +9.15% | 9,934 |
| Feb 24, 2025 | $14.70 | $15.00 | $13.95 | $14.48 | +3.39% | 8,353 |
| Feb 18, 2025 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | – |
| Feb 10, 2025 | $13.90 | $14.00 | $13.19 | $14.00 | +0.72% | 855 |
| Feb 3, 2025 | $14.45 | $14.70 | $13.34 | $13.90 | +0.72% | 2,857 |
| Jan 27, 2025 | $14.50 | $14.96 | $13.65 | $13.80 | -4.82% | 11,625 |
| Jan 21, 2025 | $14.50 | $15.29 | $13.90 | $14.50 | -2.56% | 6,981 |
| Jan 13, 2025 | $14.20 | $14.88 | $13.53 | $14.88 | +7.05% | 2,548 |
| Jan 6, 2025 | $14.12 | $14.12 | $13.90 | $13.90 | -1.56% | 1,104 |
| Dec 30, 2024 | $15.59 | $15.59 | $13.90 | $14.12 | -3.95% | 4,222 |
| Dec 23, 2024 | $15.29 | $15.67 | $14.55 | $14.70 | -3.86% | 2,750 |
| Dec 16, 2024 | $14.60 | $15.29 | $13.96 | $15.29 | +4.73% | 5,148 |
| Dec 9, 2024 | $15.10 | $15.90 | $14.60 | $14.60 | 0.00% | 5,090 |
| Dec 2, 2024 | $14.51 | $16.81 | $14.26 | $14.60 | +0.65% | 9,000 |
| Nov 25, 2024 | $13.95 | $15.25 | $13.95 | $14.51 | +1.08% | 2,643 |
| Nov 18, 2024 | $14.45 | $14.45 | $14.00 | $14.35 | +1.72% | 900 |
| Nov 11, 2024 | $14.40 | $14.90 | $13.90 | $14.11 | +2.68% | 2,249 |
| Nov 4, 2024 | $14.68 | $14.68 | $13.34 | $13.74 | -6.40% | 652 |
| Oct 28, 2024 | $13.61 | $14.88 | $13.61 | $14.68 | +4.63% | 1,763 |
| Oct 21, 2024 | $12.94 | $14.03 | $12.61 | $14.03 | +4.70% | 2,583 |
| Oct 14, 2024 | $12.95 | $13.86 | $12.88 | $13.40 | +3.47% | 746 |
| Oct 7, 2024 | $13.40 | $13.40 | $12.80 | $12.95 | -3.36% | 969 |
| Sep 30, 2024 | $13.32 | $13.82 | $12.67 | $13.40 | +2.68% | 4,987 |
| Sep 23, 2024 | $12.55 | $14.98 | $12.00 | $13.05 | +5.67% | 35,200 |
| Sep 16, 2024 | $13.47 | $13.74 | $12.35 | $12.35 | -8.31% | 5,396 |
| Sep 9, 2024 | $13.04 | $13.47 | $13.04 | $13.47 | +3.30% | 531 |
| Sep 3, 2024 | $12.65 | $13.04 | $12.65 | $13.04 | +1.48% | 3,452 |
| Aug 26, 2024 | $12.98 | $12.98 | $12.30 | $12.85 | +0.63% | 6,618 |
| Aug 19, 2024 | $12.25 | $12.98 | $12.24 | $12.77 | +4.67% | 17,357 |
| Aug 12, 2024 | $11.88 | $12.66 | $11.80 | $12.20 | +2.69% | 4,340 |
| Aug 5, 2024 | $12.50 | $12.55 | $11.50 | $11.88 | -7.64% | 5,089 |
| Jul 29, 2024 | $12.69 | $12.86 | $12.69 | $12.86 | +3.87% | 1,187 |
| Jul 22, 2024 | $11.75 | $12.81 | $11.53 | $12.38 | +8.16% | 2,408 |
| Jul 15, 2024 | $12.16 | $12.60 | $11.45 | $11.45 | -0.43% | 7,789 |
| Jul 8, 2024 | $10.81 | $12.12 | $10.81 | $11.50 | +5.50% | 8,302 |
| Jul 1, 2024 | $11.15 | $11.50 | $10.75 | $10.90 | -7.55% | 9,591 |
| Jun 24, 2024 | $12.00 | $12.00 | $10.95 | $11.79 | -1.75% | 8,594 |
| Jun 17, 2024 | $11.51 | $12.00 | $11.50 | $12.00 | -1.32% | 5,344 |
| Jun 10, 2024 | $12.34 | $12.34 | $11.32 | $12.16 | -1.46% | 9,952 |
| Jun 3, 2024 | $12.04 | $12.92 | $11.17 | $12.34 | -3.52% | 9,104 |
| May 28, 2024 | $12.04 | $12.79 | $11.59 | $12.79 | -1.24% | 5,991 |
| May 20, 2024 | $12.60 | $12.98 | $11.99 | $12.95 | +2.78% | 3,788 |
| May 13, 2024 | $12.45 | $12.60 | $12.25 | $12.60 | +1.20% | 3,707 |
| May 6, 2024 | $12.75 | $12.75 | $12.45 | $12.45 | -2.73% | 2,151 |
| Apr 29, 2024 | $12.91 | $12.91 | $12.80 | $12.80 | -0.85% | 143 |
| Apr 22, 2024 | $12.83 | $13.30 | $12.79 | $12.91 | +0.04% | 1,326 |
| Apr 15, 2024 | $12.99 | $13.00 | $12.75 | $12.91 | +0.03% | 3,719 |
| Apr 8, 2024 | $13.20 | $13.54 | $12.82 | $12.90 | +0.63% | 7,026 |
| Apr 1, 2024 | $13.47 | $13.80 | $12.78 | $12.82 | -4.82% | 13,225 |
| Mar 25, 2024 | $13.22 | $13.47 | $13.12 | $13.47 | +1.89% | 314 |
| Mar 18, 2024 | $13.10 | $13.22 | $13.05 | $13.22 | +1.22% | 7,512 |
| Mar 11, 2024 | $13.35 | $13.35 | $13.06 | $13.06 | -2.17% | 3,710 |
| Mar 4, 2024 | $14.21 | $14.21 | $13.35 | $13.35 | -6.05% | 1,593 |
| Feb 26, 2024 | $13.95 | $14.21 | $13.95 | $14.21 | +1.86% | 695 |
| Feb 20, 2024 | $14.05 | $14.64 | $13.42 | $13.95 | -1.41% | 12,979 |
| Feb 12, 2024 | $14.45 | $14.60 | $13.34 | $14.15 | -5.54% | 9,105 |
| Feb 5, 2024 | $14.98 | $14.98 | $14.98 | $14.98 | -1.71% | 2,375 |
| Jan 29, 2024 | $15.80 | $15.80 | $14.33 | $15.24 | -2.31% | 5,104 |
| Jan 22, 2024 | $15.00 | $15.60 | $14.35 | $15.60 | +6.45% | 4,074 |
| Jan 16, 2024 | $15.40 | $15.40 | $14.66 | $14.66 | -4.22% | 939 |
| Jan 8, 2024 | $15.96 | $16.00 | $13.22 | $15.30 | -2.30% | 13,475 |
| Jan 2, 2024 | $14.28 | $15.67 | $14.00 | $15.66 | +7.78% | 8,652 |
| Dec 26, 2023 | $14.99 | $14.99 | $14.53 | $14.53 | -3.07% | 132 |
| Dec 18, 2023 | $13.64 | $14.99 | $13.63 | $14.99 | -1.19% | 1,354 |
| Dec 11, 2023 | $13.75 | $15.17 | $13.10 | $15.17 | +10.33% | 6,244 |
| Dec 4, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | – |
| Nov 27, 2023 | $13.26 | $13.75 | $13.02 | $13.75 | +5.61% | 2,937 |
| Nov 20, 2023 | $13.04 | $13.20 | $12.50 | $13.02 | -0.15% | 4,975 |
| Nov 13, 2023 | $13.04 | $13.04 | $13.04 | $13.04 | 0.00% | – |
| Nov 6, 2023 | $13.05 | $13.05 | $13.04 | $13.04 | -4.96% | 2,430 |
| Oct 30, 2023 | $13.40 | $14.67 | $13.38 | $13.72 | +2.39% | 3,669 |
| Oct 23, 2023 | $13.80 | $13.80 | $13.39 | $13.40 | -2.90% | 674 |
| Oct 16, 2023 | $13.28 | $13.80 | $13.28 | $13.80 | +0.07% | 1,701 |
| Oct 9, 2023 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 200 |
| Oct 2, 2023 | $13.70 | $14.00 | $13.27 | $13.79 | +0.66% | 1,598 |
| Sep 25, 2023 | $14.00 | $14.00 | $13.70 | $13.70 | -2.14% | 2,168 |
| Sep 18, 2023 | $13.87 | $14.00 | $13.74 | $14.00 | +0.94% | 897 |
| Sep 11, 2023 | $13.99 | $14.04 | $13.70 | $13.87 | -0.86% | 4,101 |
| Sep 5, 2023 | $14.00 | $14.00 | $13.98 | $13.99 | -0.07% | 641 |
| Aug 28, 2023 | $14.91 | $15.25 | $13.98 | $14.00 | -6.60% | 6,097 |
| Aug 21, 2023 | $15.10 | $15.25 | $14.50 | $14.99 | -0.73% | 3,106 |
| Aug 14, 2023 | $14.05 | $15.73 | $13.79 | $15.10 | +7.86% | 26,375 |
| Aug 7, 2023 | $14.87 | $15.27 | $13.75 | $14.00 | -6.04% | 19,534 |
| Jul 31, 2023 | $13.25 | $15.60 | $13.22 | $14.90 | +7.97% | 18,769 |
| Jul 24, 2023 | $12.91 | $14.25 | $12.80 | $13.80 | +9.09% | 10,116 |
| Jul 17, 2023 | $12.95 | $13.05 | $12.55 | $12.65 | -2.69% | 22,880 |
| Jul 10, 2023 | $13.54 | $13.80 | $13.00 | $13.00 | -2.26% | 20,942 |
| Jul 3, 2023 | $13.52 | $13.52 | $13.30 | $13.30 | -1.63% | 289 |
| Jun 26, 2023 | $13.68 | $13.77 | $13.48 | $13.52 | -1.60% | 2,999 |
| Jun 20, 2023 | $14.25 | $14.40 | $12.69 | $13.74 | -1.22% | 18,707 |
| Jun 12, 2023 | $15.42 | $15.85 | $13.50 | $13.91 | -9.56% | 16,819 |
| Jun 5, 2023 | $13.96 | $15.55 | $13.96 | $15.38 | +10.17% | 7,029 |
| May 30, 2023 | $13.96 | $13.96 | $13.96 | $13.96 | 0.00% | 100 |
| May 22, 2023 | $13.43 | $14.35 | $13.43 | $13.96 | +3.95% | 1,394 |
| May 15, 2023 | $14.07 | $14.51 | $13.35 | $13.43 | -4.07% | 4,998 |
| May 8, 2023 | $14.69 | $14.69 | $14.00 | $14.00 | -4.70% | 197 |
| May 1, 2023 | $14.33 | $14.69 | $14.03 | $14.69 | +1.80% | 2,417 |
| Apr 24, 2023 | $15.00 | $15.04 | $14.43 | $14.43 | -3.12% | 5,377 |
| Apr 17, 2023 | $14.87 | $15.25 | $14.47 | $14.90 | -0.03% | 7,459 |
| Apr 10, 2023 | $15.22 | $15.40 | $14.65 | $14.90 | -2.30% | 4,754 |
| Apr 3, 2023 | $15.04 | $15.42 | $15.01 | $15.25 | +1.40% | 2,782 |
| Mar 27, 2023 | $15.04 | $15.34 | $13.89 | $15.04 | +1.69% | 5,469 |
| Mar 20, 2023 | $14.37 | $15.25 | $14.07 | $14.79 | +3.79% | 20,568 |
| Mar 13, 2023 | $15.00 | $15.00 | $14.21 | $14.25 | -6.56% | 1,426 |
| Mar 6, 2023 | $15.01 | $15.25 | $15.01 | $15.25 | +1.33% | 1,958 |
| Feb 27, 2023 | $15.35 | $15.50 | $15.05 | $15.05 | -1.95% | 4,151 |
| Feb 21, 2023 | $15.00 | $15.35 | $15.00 | $15.35 | +0.92% | 2,013 |
| Feb 13, 2023 | $16.75 | $16.75 | $15.15 | $15.21 | -9.19% | 2,919 |
| Feb 6, 2023 | $15.67 | $16.75 | $15.53 | $16.75 | +4.10% | 2,815 |
| Jan 30, 2023 | $16.02 | $16.69 | $15.26 | $16.09 | +0.56% | 8,247 |
| Jan 23, 2023 | $15.78 | $16.70 | $15.41 | $16.00 | -0.68% | 11,926 |
| Jan 17, 2023 | $16.09 | $16.13 | $15.50 | $16.11 | +1.58% | 9,149 |
| Jan 9, 2023 | $14.56 | $16.12 | $14.56 | $15.86 | +5.59% | 12,230 |
| Jan 3, 2023 | $16.14 | $16.43 | $15.02 | $15.02 | -7.68% | 6,488 |
| Dec 27, 2022 | $17.13 | $18.01 | $16.27 | $16.27 | -8.94% | 6,143 |
| Dec 19, 2022 | $16.95 | $20.18 | $16.15 | $17.87 | -3.32% | 26,903 |
| Dec 12, 2022 | $14.81 | $19.74 | $14.12 | $18.48 | +24.78% | 34,315 |
| Dec 5, 2022 | $14.81 | $14.81 | $14.81 | $14.81 | 0.00% | – |
| Nov 28, 2022 | $14.81 | $14.81 | $14.81 | $14.81 | 0.00% | – |
| Nov 21, 2022 | $14.76 | $15.26 | $14.64 | $14.81 | +0.34% | 1,161 |
| Nov 14, 2022 | $14.55 | $15.45 | $14.55 | $14.76 | -3.84% | 5,900 |
| Nov 7, 2022 | $14.92 | $16.11 | $14.15 | $15.35 | +7.12% | 9,272 |
| Oct 31, 2022 | $16.10 | $16.10 | $14.33 | $14.33 | -10.99% | 6,231 |
| Oct 24, 2022 | $14.85 | $16.89 | $14.65 | $16.10 | +7.98% | 4,450 |
| Oct 17, 2022 | $14.79 | $16.50 | $14.40 | $14.91 | +1.71% | 18,122 |
| Oct 10, 2022 | $13.16 | $14.69 | $13.16 | $14.66 | +4.34% | 1,921 |
| Oct 3, 2022 | $14.22 | $14.22 | $14.04 | $14.05 | -0.35% | 1,160 |
| Sep 26, 2022 | $14.27 | $14.30 | $14.10 | $14.10 | -1.19% | 4,373 |
| Sep 19, 2022 | $14.14 | $14.50 | $14.00 | $14.27 | +2.22% | 5,235 |
| Sep 12, 2022 | $15.68 | $16.25 | $13.96 | $13.96 | -11.70% | 13,319 |
| Sep 6, 2022 | $16.20 | $16.25 | $15.12 | $15.81 | +6.11% | 8,105 |
| Aug 29, 2022 | $15.25 | $16.22 | $14.86 | $14.90 | -1.97% | 3,569 |
| Aug 22, 2022 | $15.55 | $16.17 | $14.83 | $15.20 | -2.22% | 19,539 |
| Aug 15, 2022 | $14.97 | $15.87 | $14.97 | $15.55 | +3.84% | 6,229 |
| Aug 8, 2022 | $14.97 | $14.97 | $14.97 | $14.97 | 0.00% | 300 |
| Aug 1, 2022 | $14.69 | $17.80 | $14.69 | $14.97 | +5.42% | 15,317 |
| Jul 25, 2022 | $16.06 | $16.40 | $14.20 | $14.20 | -11.58% | 1,123 |
| Jul 18, 2022 | $15.71 | $16.06 | $15.71 | $16.06 | +1.31% | 448 |
| Jul 11, 2022 | $16.12 | $16.87 | $15.85 | $15.85 | +2.38% | 1,156 |
| Jul 5, 2022 | $15.20 | $16.30 | $14.46 | $15.48 | -8.32% | 2,372 |
| Jun 27, 2022 | $16.05 | $16.89 | $15.98 | $16.89 | +10.32% | 604 |
| Jun 21, 2022 | $15.31 | $15.31 | $15.31 | $15.31 | 0.00% | – |
| Jun 13, 2022 | $14.84 | $15.31 | $14.84 | $15.31 | -5.90% | 757 |
| Jun 6, 2022 | $16.10 | $16.27 | $15.20 | $16.27 | +1.06% | 1,439 |
| May 31, 2022 | $15.66 | $16.12 | $15.66 | $16.10 | -3.88% | 1,986 |
| May 23, 2022 | $15.60 | $16.75 | $15.60 | $16.75 | +7.37% | 3,193 |
| May 16, 2022 | $15.80 | $15.80 | $15.60 | $15.60 | -1.52% | 6,516 |
| May 9, 2022 | $14.80 | $15.84 | $14.59 | $15.84 | +12.30% | 3,336 |
| May 2, 2022 | $13.39 | $14.40 | $13.39 | $14.11 | +5.35% | 59,917 |
| Apr 25, 2022 | $14.10 | $14.10 | $13.10 | $13.39 | +2.13% | 23,215 |
| Apr 18, 2022 | $13.56 | $13.56 | $13.11 | $13.11 | -1.35% | 2,011 |
| Apr 11, 2022 | $13.29 | $13.29 | $13.29 | $13.29 | 0.00% | 100 |
| Apr 4, 2022 | $13.78 | $13.78 | $13.12 | $13.29 | -3.56% | 591 |
| Mar 28, 2022 | $13.32 | $13.78 | $13.32 | $13.78 | +3.49% | 455 |
| Mar 21, 2022 | $13.30 | $13.32 | $13.08 | $13.32 | +0.09% | 551 |
| Mar 14, 2022 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 100 |
| Mar 7, 2022 | $13.24 | $13.30 | $13.24 | $13.30 | +0.48% | 566 |
| Feb 28, 2022 | $13.28 | $13.28 | $13.09 | $13.24 | -0.30% | 236 |
| Feb 22, 2022 | $13.69 | $13.69 | $13.28 | $13.28 | -2.99% | 159 |
| Feb 14, 2022 | $13.28 | $14.11 | $13.28 | $13.69 | +3.09% | 2,180 |
| Feb 7, 2022 | $13.55 | $13.58 | $13.11 | $13.28 | -1.99% | 3,040 |
| Jan 31, 2022 | $13.35 | $13.56 | $13.05 | $13.55 | +1.50% | 1,521 |
| Jan 24, 2022 | $13.93 | $14.05 | $13.20 | $13.35 | -4.37% | 5,861 |
| Jan 18, 2022 | $14.00 | $14.00 | $13.20 | $13.96 | +1.45% | 1,459 |
| Jan 10, 2022 | $14.05 | $14.05 | $13.43 | $13.76 | -5.23% | 2,465 |
| Jan 3, 2022 | $13.20 | $14.52 | $13.20 | $14.52 | +7.80% | 4,234 |
| Dec 27, 2021 | $13.20 | $13.47 | $13.20 | $13.47 | +2.05% | 1,467 |
| Dec 20, 2021 | $13.95 | $13.95 | $13.20 | $13.20 | -5.38% | 241 |
| Dec 13, 2021 | $12.60 | $13.95 | $12.60 | $13.95 | +10.54% | 2,306 |
| Dec 6, 2021 | $12.94 | $14.03 | $12.62 | $12.62 | -5.40% | 2,915 |
| Nov 29, 2021 | $12.60 | $13.35 | $12.00 | $13.34 | +4.63% | 4,891 |
| Nov 22, 2021 | $13.00 | $13.21 | $12.75 | $12.75 | -0.86% | 2,637 |
| Nov 15, 2021 | $14.20 | $14.20 | $12.45 | $12.86 | -5.99% | 6,309 |
| Nov 8, 2021 | $14.75 | $14.75 | $13.36 | $13.68 | -7.25% | 12,800 |
| Nov 1, 2021 | $14.81 | $14.81 | $14.75 | $14.75 | -0.41% | 918 |
| Oct 25, 2021 | $14.81 | $14.81 | $14.81 | $14.81 | 0.00% | – |
| Oct 18, 2021 | $13.43 | $14.81 | $13.43 | $14.81 | +7.24% | 1,198 |
| Oct 11, 2021 | $14.83 | $14.83 | $13.81 | $13.81 | -6.85% | 291 |
| Oct 4, 2021 | $15.00 | $15.00 | $14.83 | $14.83 | -1.16% | 801 |
| Sep 27, 2021 | $13.74 | $15.00 | $13.74 | $15.00 | +9.17% | 711 |
| Sep 20, 2021 | $14.50 | $16.04 | $12.85 | $13.74 | +6.43% | 92,320 |
| Sep 13, 2021 | $14.91 | $15.05 | $12.61 | $12.91 | -13.93% | 2,027 |
| Sep 7, 2021 | $15.20 | $15.20 | $15.00 | $15.00 | -1.30% | 930 |
| Aug 30, 2021 | $15.65 | $15.65 | $15.20 | $15.20 | -2.86% | 1,311 |
| Aug 23, 2021 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | – |
| Aug 16, 2021 | $15.50 | $15.65 | $15.40 | $15.65 | +0.91% | 787 |
| Aug 9, 2021 | $15.55 | $15.55 | $15.50 | $15.50 | -0.29% | 208 |
| Aug 2, 2021 | $15.55 | $15.55 | $15.55 | $15.55 | 0.00% | – |
| Jul 26, 2021 | $15.50 | $15.55 | $15.50 | $15.55 | +1.42% | 1,349 |
| Jul 19, 2021 | $15.29 | $15.37 | $15.29 | $15.33 | +1.06% | 2,743 |
| Jul 12, 2021 | $14.45 | $15.30 | $14.45 | $15.17 | +7.14% | 7,838 |
| Jul 6, 2021 | $14.36 | $14.36 | $14.16 | $14.16 | -1.39% | 309 |
| Jun 28, 2021 | $14.36 | $14.36 | $14.36 | $14.36 | -4.27% | 553 |
| Jun 21, 2021 | $15.00 | $15.00 | $15.00 | $15.00 | +1.28% | 141 |
| Jun 14, 2021 | $14.60 | $14.98 | $14.10 | $14.81 | +1.45% | 989 |
| Jun 7, 2021 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | – |
| Jun 1, 2021 | $15.35 | $15.35 | $13.90 | $14.60 | -1.15% | 2,432 |
| May 24, 2021 | $14.77 | $14.77 | $14.77 | $14.77 | 0.00% | – |
| May 17, 2021 | $14.88 | $14.88 | $14.77 | $14.77 | -0.72% | 343 |
| May 10, 2021 | $14.88 | $14.88 | $14.88 | $14.88 | 0.00% | 100 |
| May 3, 2021 | $14.19 | $14.88 | $14.19 | $14.88 | -0.82% | 234 |
| Apr 26, 2021 | $14.90 | $15.50 | $14.16 | $15.00 | +0.10% | 3,393 |
| Apr 19, 2021 | $15.00 | $16.36 | $14.71 | $14.98 | +0.23% | 6,141 |
| Apr 12, 2021 | $13.77 | $15.22 | $13.77 | $14.95 | +8.57% | 2,144 |
| Apr 5, 2021 | $14.31 | $14.50 | $13.77 | $13.77 | -4.51% | 3,455 |
| Mar 29, 2021 | $13.94 | $14.42 | $13.59 | $14.42 | +2.63% | 1,503 |
| Mar 22, 2021 | $14.04 | $14.33 | $13.46 | $14.05 | +0.07% | 2,988 |
| Mar 15, 2021 | $13.86 | $14.47 | $13.86 | $14.04 | +3.32% | 1,711 |
| Mar 8, 2021 | $13.87 | $13.87 | $13.59 | $13.59 | +2.65% | 1,065 |
| Mar 1, 2021 | $12.35 | $13.24 | $12.35 | $13.24 | +3.92% | 1,228 |
| Feb 22, 2021 | $12.38 | $12.74 | $12.38 | $12.74 | +2.95% | 759 |
| Feb 16, 2021 | $11.96 | $13.12 | $11.96 | $12.38 | -1.00% | 5,574 |
| Feb 8, 2021 | $12.75 | $12.75 | $12.50 | $12.50 | -1.96% | 2,366 |
| Feb 1, 2021 | $12.05 | $13.91 | $11.93 | $12.75 | +2.00% | 5,336 |
| Jan 25, 2021 | $12.04 | $12.54 | $12.02 | $12.50 | -3.03% | 2,044 |
| Jan 19, 2021 | $12.97 | $12.97 | $12.05 | $12.89 | +1.09% | 1,465 |
| Jan 11, 2021 | $12.57 | $12.75 | $12.23 | $12.75 | +1.41% | 462 |
| Jan 4, 2021 | $11.81 | $12.57 | $11.81 | $12.57 | +6.48% | 1,184 |
| Dec 28, 2020 | $12.17 | $12.61 | $11.81 | $11.81 | -2.96% | 7,110 |
| Dec 21, 2020 | $12.17 | $12.18 | $12.17 | $12.17 | 0.00% | 607 |
| Dec 14, 2020 | $13.30 | $13.41 | $12.17 | $12.17 | -8.50% | 1,416 |
| Dec 7, 2020 | $12.20 | $14.36 | $12.10 | $13.30 | +9.02% | 6,113 |
| Nov 30, 2020 | $11.93 | $12.20 | $11.93 | $12.20 | -4.49% | 1,617 |
| Nov 23, 2020 | $12.77 | $12.77 | $12.77 | $12.77 | +1.75% | 404 |
| Nov 16, 2020 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 100 |
| Nov 9, 2020 | $12.29 | $12.55 | $11.90 | $12.55 | +2.17% | 1,297 |
| Nov 2, 2020 | $12.00 | $12.41 | $12.00 | $12.29 | +2.38% | 420 |
| Oct 26, 2020 | $12.75 | $12.75 | $12.00 | $12.00 | -5.88% | 927 |
| Oct 19, 2020 | $12.75 | $12.75 | $12.75 | $12.75 | 0.00% | 300 |
| Oct 12, 2020 | $12.00 | $12.75 | $12.00 | $12.75 | +6.25% | 361 |
| Oct 5, 2020 | $12.10 | $12.15 | $12.00 | $12.00 | -0.83% | 1,526 |
| Sep 28, 2020 | $12.10 | $12.10 | $12.10 | $12.10 | 0.00% | – |
| Sep 21, 2020 | $12.97 | $12.97 | $12.10 | $12.10 | -6.71% | 602 |
| Sep 14, 2020 | $11.72 | $12.97 | $11.60 | $12.97 | +10.67% | 1,068 |
| Sep 8, 2020 | $11.71 | $11.72 | $11.71 | $11.72 | -9.79% | 294 |
| Aug 31, 2020 | $12.40 | $13.64 | $12.23 | $12.99 | +4.80% | 2,651 |
| Aug 24, 2020 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | – |
| Aug 17, 2020 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 100 |
| Aug 10, 2020 | $11.71 | $12.40 | $11.71 | $12.40 | +2.29% | 1,236 |
| Aug 3, 2020 | $11.00 | $12.64 | $10.90 | $12.12 | -3.04% | 4,884 |
| Jul 27, 2020 | $11.00 | $12.50 | $11.00 | $12.50 | +11.11% | 4,745 |
| Jul 20, 2020 | $11.21 | $11.81 | $11.21 | $11.25 | +0.36% | 667 |
| Jul 13, 2020 | $12.05 | $12.29 | $10.72 | $11.21 | -0.80% | 6,670 |
| Jul 6, 2020 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | – |
| Jun 29, 2020 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | – |
| Jun 22, 2020 | $12.40 | $12.40 | $11.30 | $11.30 | -9.53% | 4,701 |
| Jun 15, 2020 | $11.95 | $12.49 | $11.95 | $12.49 | -0.08% | 962 |
| Jun 8, 2020 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | – |
| Jun 1, 2020 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | – |
| May 26, 2020 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 969 |
| May 18, 2020 | $11.50 | $12.66 | $11.50 | $12.50 | +8.70% | 903 |
| May 11, 2020 | $11.51 | $12.00 | $11.50 | $11.50 | -4.96% | 2,028 |
| May 4, 2020 | $12.10 | $12.10 | $12.10 | $12.10 | -0.17% | 405 |
| Apr 27, 2020 | $13.97 | $14.00 | $12.12 | $12.12 | -13.27% | 9,531 |
| Apr 20, 2020 | $13.80 | $13.99 | $11.62 | $13.97 | +1.26% | 1,817 |
| Apr 13, 2020 | $12.90 | $14.15 | $12.90 | $13.80 | +7.14% | 7,409 |
| Apr 6, 2020 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | – |
| Mar 30, 2020 | $10.51 | $14.39 | $10.51 | $12.88 | +22.55% | 6,850 |
| Mar 23, 2020 | $11.00 | $11.00 | $10.51 | $10.51 | -9.47% | 201 |
| Mar 16, 2020 | $10.60 | $11.61 | $10.60 | $11.61 | +9.43% | 365 |
| Mar 9, 2020 | $11.71 | $14.61 | $10.61 | $10.61 | -9.39% | 3,334 |
| Mar 2, 2020 | $11.71 | $11.71 | $11.71 | $11.71 | 0.00% | – |
| Feb 24, 2020 | $12.24 | $12.30 | $11.71 | $11.71 | -4.32% | 1,012 |
| Feb 18, 2020 | $12.24 | $12.24 | $12.24 | $12.24 | 0.00% | – |
| Feb 10, 2020 | $12.19 | $12.24 | $12.05 | $12.24 | -0.09% | 1,790 |
| Feb 3, 2020 | $12.33 | $12.33 | $12.08 | $12.25 | +0.16% | 1,059 |
| Jan 27, 2020 | $12.55 | $12.75 | $12.23 | $12.23 | -2.55% | 1,340 |
| Jan 21, 2020 | $12.60 | $12.60 | $12.55 | $12.55 | -2.71% | 300 |
| Jan 13, 2020 | $12.85 | $12.90 | $12.51 | $12.90 | +0.39% | 1,037 |
| Jan 6, 2020 | $12.60 | $12.85 | $12.60 | $12.85 | +0.44% | 1,272 |
| Dec 30, 2019 | $12.08 | $12.79 | $12.07 | $12.79 | +5.91% | 2,065 |
| Dec 23, 2019 | $12.67 | $12.67 | $12.08 | $12.08 | -7.43% | 335 |
| Dec 16, 2019 | $12.49 | $13.05 | $12.31 | $13.05 | +12.11% | 3,657 |
| Dec 9, 2019 | $12.00 | $12.00 | $11.64 | $11.64 | -2.84% | 8,358 |
| Dec 2, 2019 | $12.41 | $13.00 | $11.97 | $11.98 | -3.46% | 7,946 |
| Nov 25, 2019 | $12.39 | $13.86 | $11.88 | $12.41 | +0.08% | 6,901 |
| Nov 18, 2019 | $12.88 | $13.00 | $12.05 | $12.40 | -3.73% | 3,231 |
| Nov 11, 2019 | $12.88 | $12.90 | $12.87 | $12.88 | 0.00% | 2,017 |
| Nov 4, 2019 | $13.00 | $13.30 | $12.88 | $12.88 | -2.79% | 2,047 |
| Oct 28, 2019 | $13.02 | $13.32 | $13.02 | $13.25 | -1.12% | 786 |
| Oct 21, 2019 | $13.50 | $13.50 | $13.00 | $13.40 | +3.08% | 2,902 |
| Oct 14, 2019 | $12.51 | $13.40 | $12.51 | $13.00 | +3.92% | 1,611 |
| Oct 7, 2019 | $12.51 | $12.51 | $12.51 | $12.51 | 0.00% | 400 |
| Sep 30, 2019 | $12.51 | $12.51 | $12.51 | $12.51 | 0.00% | 400 |
| Sep 23, 2019 | $12.51 | $12.51 | $12.51 | $12.51 | -0.08% | 1,130 |
| Sep 16, 2019 | $14.62 | $14.62 | $12.28 | $12.52 | -11.14% | 5,340 |
| Sep 9, 2019 | $12.15 | $14.09 | $12.15 | $14.09 | +15.97% | 1,164 |
| Sep 3, 2019 | $12.00 | $12.15 | $12.00 | $12.15 | +1.25% | 303 |
| Aug 26, 2019 | $13.20 | $13.58 | $12.00 | $12.00 | -14.89% | 787 |
| Aug 19, 2019 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Aug 12, 2019 | $13.20 | $14.10 | $13.20 | $14.10 | +6.82% | 1,216 |
| Aug 5, 2019 | $13.76 | $13.76 | $13.00 | $13.20 | -4.07% | 3,143 |
| Jul 29, 2019 | $13.00 | $14.50 | $13.00 | $13.76 | +5.85% | 852 |
| Jul 22, 2019 | $13.40 | $13.88 | $13.00 | $13.00 | -10.34% | 6,728 |
| Jul 15, 2019 | $14.65 | $14.65 | $14.50 | $14.50 | -1.02% | 410 |
| Jul 8, 2019 | $14.50 | $14.65 | $14.40 | $14.65 | +1.03% | 1,957 |
| Jul 1, 2019 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 141 |
| Jun 24, 2019 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 200 |
| Jun 17, 2019 | $14.50 | $14.50 | $14.45 | $14.50 | 0.00% | 1,204 |
| Jun 10, 2019 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 100 |
| Jun 3, 2019 | $14.22 | $14.80 | $14.00 | $14.50 | +1.40% | 6,781 |
| May 28, 2019 | $13.88 | $14.30 | $11.90 | $14.30 | -0.42% | 1,058 |
| May 20, 2019 | $13.80 | $14.40 | $12.80 | $14.36 | +12.19% | 2,390 |
| May 13, 2019 | $12.37 | $12.80 | $12.37 | $12.80 | +3.48% | 1,175 |
| May 6, 2019 | $12.37 | $12.37 | $12.37 | $12.37 | +1.81% | 231 |
| Apr 29, 2019 | $12.13 | $12.15 | $12.13 | $12.15 | +0.66% | 3,983 |
| Apr 22, 2019 | $11.66 | $12.07 | $11.66 | $12.07 | +3.53% | 587 |
| Apr 15, 2019 | $11.66 | $11.66 | $11.66 | $11.66 | -1.62% | 206 |
| Apr 8, 2019 | $11.85 | $11.85 | $11.85 | $11.85 | 0.00% | 100 |
| Apr 1, 2019 | $12.19 | $12.19 | $11.60 | $11.85 | -0.17% | 4,809 |
| Mar 25, 2019 | $11.88 | $11.88 | $11.87 | $11.87 | -0.14% | 415 |
| Mar 18, 2019 | $12.95 | $12.95 | $11.89 | $11.89 | -8.21% | 326 |
| Mar 11, 2019 | $12.95 | $12.95 | $12.95 | $12.95 | 0.00% | 100 |
| Mar 4, 2019 | $12.95 | $12.95 | $12.95 | $12.95 | 0.00% | 200 |
| Feb 25, 2019 | $12.06 | $12.95 | $12.06 | $12.95 | +7.38% | 690 |
| Feb 19, 2019 | $12.06 | $12.06 | $12.06 | $12.06 | 0.00% | 300 |
| Feb 11, 2019 | $12.06 | $12.06 | $12.06 | $12.06 | 0.00% | 300 |
| Feb 4, 2019 | $12.06 | $12.06 | $12.06 | $12.06 | 0.00% | 200 |
| Jan 28, 2019 | $12.00 | $12.06 | $12.00 | $12.06 | +0.50% | 390 |
| Jan 22, 2019 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 100 |
| Jan 14, 2019 | $11.81 | $12.02 | $11.81 | $12.00 | +1.61% | 736 |
| Jan 7, 2019 | $11.80 | $11.81 | $11.80 | $11.81 | +0.08% | 267 |
| Dec 31, 2018 | $11.80 | $11.80 | $11.80 | $11.80 | -1.67% | 237 |
| Dec 24, 2018 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 500 |
| Dec 17, 2018 | $12.24 | $12.24 | $12.00 | $12.00 | -1.96% | 673 |
| Dec 10, 2018 | $13.81 | $13.81 | $12.24 | $12.24 | -11.37% | 650 |
| Dec 3, 2018 | $12.10 | $13.81 | $12.02 | $13.81 | +14.13% | 431 |
| Nov 26, 2018 | $12.33 | $12.55 | $12.10 | $12.10 | -1.87% | 5,768 |
| Nov 19, 2018 | $12.49 | $12.49 | $12.28 | $12.33 | -0.96% | 1,793 |
| Nov 12, 2018 | $12.49 | $12.55 | $12.45 | $12.45 | -0.32% | 4,857 |
| Nov 5, 2018 | $12.70 | $12.70 | $12.49 | $12.49 | -1.65% | 1,003 |
| Oct 29, 2018 | $12.85 | $12.85 | $12.70 | $12.70 | -1.20% | 544 |
| Oct 22, 2018 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 100 |
| Oct 15, 2018 | $13.05 | $13.49 | $12.74 | $12.85 | +0.03% | 3,671 |
| Oct 8, 2018 | $13.57 | $14.20 | $12.85 | $12.85 | -6.20% | 8,434 |
| Oct 1, 2018 | $13.87 | $14.50 | $13.29 | $13.70 | -0.36% | 18,053 |
| Sep 24, 2018 | $13.15 | $14.02 | $13.15 | $13.75 | +4.56% | 7,249 |
| Sep 17, 2018 | $13.93 | $14.49 | $12.36 | $13.15 | -2.95% | 14,221 |
| Sep 10, 2018 | $13.50 | $14.19 | $11.52 | $13.55 | +0.37% | 7,833 |
| Sep 4, 2018 | $13.40 | $13.50 | $13.40 | $13.50 | +0.75% | 309 |
| Aug 27, 2018 | $13.80 | $14.94 | $13.40 | $13.40 | -2.90% | 11,187 |
| Aug 20, 2018 | $13.74 | $14.70 | $13.45 | $13.80 | -4.17% | 4,725 |
| Aug 13, 2018 | $14.25 | $14.56 | $12.71 | $14.40 | +1.41% | 10,832 |
| Aug 6, 2018 | $13.95 | $14.74 | $13.95 | $14.20 | -1.56% | 1,120 |
| Jul 30, 2018 | $13.45 | $14.43 | $12.72 | $14.43 | +7.25% | 2,174 |
| Jul 23, 2018 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | – |
| Jul 16, 2018 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | – |
| Jul 9, 2018 | $13.70 | $13.83 | $12.91 | $13.45 | -3.59% | 3,270 |
| Jul 2, 2018 | $13.20 | $13.95 | $13.20 | $13.95 | +5.68% | 401 |
| Jun 25, 2018 | $13.75 | $13.90 | $13.20 | $13.20 | -1.86% | 4,588 |
| Jun 18, 2018 | $13.65 | $14.00 | $12.83 | $13.45 | -1.47% | 6,217 |
| Jun 11, 2018 | $14.50 | $14.50 | $13.65 | $13.65 | +1.49% | 2,777 |
| Jun 4, 2018 | $13.45 | $14.44 | $13.20 | $13.45 | 0.00% | 9,781 |
| May 29, 2018 | $13.76 | $13.76 | $13.45 | $13.45 | -2.18% | 1,494 |
| May 21, 2018 | $13.39 | $14.55 | $13.00 | $13.75 | +7.00% | 9,463 |
| May 14, 2018 | $13.00 | $14.79 | $12.85 | $12.85 | -1.15% | 6,743 |
| May 7, 2018 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 212 |
| Apr 30, 2018 | $13.30 | $13.30 | $13.00 | $13.00 | -8.45% | 210 |
| Apr 23, 2018 | $15.14 | $15.14 | $14.20 | $14.20 | -6.21% | 100 |
| Apr 16, 2018 | $15.55 | $15.55 | $14.90 | $15.14 | -2.64% | 224 |
| Apr 9, 2018 | $15.55 | $15.55 | $15.55 | $15.55 | 0.00% | – |
| Apr 2, 2018 | $14.05 | $15.55 | $14.05 | $15.55 | +10.68% | 7,349 |
| Mar 26, 2018 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | – |
| Mar 19, 2018 | $14.32 | $14.32 | $14.05 | $14.05 | -0.71% | 1,128 |
| Mar 12, 2018 | $14.15 | $14.15 | $14.15 | $14.15 | 0.00% | – |
| Mar 5, 2018 | $14.01 | $14.15 | $14.01 | $14.15 | +1.04% | 133 |
| Feb 26, 2018 | $14.40 | $14.40 | $14.01 | $14.01 | -2.74% | 215 |
| Feb 20, 2018 | $14.50 | $14.50 | $14.40 | $14.40 | +1.05% | 1,114 |
| Feb 12, 2018 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | – |
| Feb 5, 2018 | $14.95 | $14.95 | $14.25 | $14.25 | -6.56% | 878 |
| Jan 29, 2018 | $15.50 | $15.50 | $15.25 | $15.25 | -1.61% | 324 |
| Jan 22, 2018 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | – |
| Jan 16, 2018 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | – |
| Jan 8, 2018 | $14.90 | $15.50 | $14.55 | $15.50 | +1.83% | 16,231 |
| Jan 2, 2018 | $15.22 | $15.22 | $15.22 | $15.22 | 0.00% | – |
| Dec 26, 2017 | $13.75 | $15.22 | $13.75 | $15.22 | +10.71% | 2,704 |
| Dec 18, 2017 | $14.15 | $14.15 | $13.70 | $13.75 | -2.83% | 4,245 |
| Dec 11, 2017 | $15.65 | $15.65 | $13.90 | $14.15 | -9.29% | 4,898 |
| Dec 4, 2017 | $13.85 | $15.60 | $13.85 | $15.60 | +12.64% | 112 |
| Nov 27, 2017 | $15.45 | $15.45 | $13.85 | $13.85 | -10.36% | 1,182 |
| Nov 20, 2017 | $15.91 | $15.91 | $14.00 | $15.45 | -2.89% | 1,824 |
| Nov 13, 2017 | $15.91 | $15.91 | $15.91 | $15.91 | 0.00% | – |
| Nov 6, 2017 | $15.91 | $15.91 | $15.91 | $15.91 | +0.95% | 226 |
| Oct 30, 2017 | $13.35 | $15.76 | $13.35 | $15.76 | +18.05% | 2,365 |
| Oct 23, 2017 | $14.00 | $14.70 | $13.35 | $13.35 | -4.64% | 694 |
| Oct 16, 2017 | $13.90 | $14.00 | $13.90 | $14.00 | +0.72% | 1,089 |
| Oct 9, 2017 | $13.85 | $14.10 | $13.70 | $13.90 | -7.02% | 3,618 |
| Oct 2, 2017 | $14.50 | $14.95 | $14.50 | $14.95 | -0.33% | 1,691 |
| Sep 25, 2017 | $13.40 | $15.90 | $13.40 | $15.00 | +11.94% | 1,835 |
| Sep 18, 2017 | $14.35 | $14.35 | $13.40 | $13.40 | -1.11% | 432 |
| Sep 11, 2017 | $13.50 | $13.55 | $13.50 | $13.55 | +0.37% | 307 |
| Sep 5, 2017 | $13.96 | $13.96 | $13.50 | $13.50 | -3.26% | 251 |
| Aug 28, 2017 | $13.96 | $13.96 | $13.96 | $13.96 | 0.00% | – |
| Aug 21, 2017 | $14.00 | $14.05 | $13.85 | $13.96 | -0.32% | 1,377 |
| Aug 14, 2017 | $14.05 | $14.05 | $14.00 | $14.00 | -0.36% | 0 |
| Aug 7, 2017 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | 0 |
| Jul 31, 2017 | $14.05 | $14.05 | $14.05 | $14.05 | 0.00% | – |
| Jul 24, 2017 | $14.50 | $14.50 | $14.05 | $14.05 | -3.44% | 346 |
| Jul 17, 2017 | $14.50 | $14.55 | $14.50 | $14.55 | +0.34% | 100 |
| Jul 10, 2017 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | – |
| Jul 3, 2017 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | – |
| Jun 26, 2017 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | – |
| Jun 19, 2017 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | – |
| Jun 12, 2017 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | – |
| Jun 5, 2017 | $14.30 | $14.50 | $14.30 | $14.50 | -0.68% | 1,568 |
| May 30, 2017 | $15.70 | $15.70 | $14.60 | $14.60 | -7.02% | 611 |
| May 22, 2017 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | – |
| May 15, 2017 | $15.85 | $15.85 | $15.31 | $15.70 | -0.93% | 637 |
| May 8, 2017 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 621 |
| May 1, 2017 | $16.00 | $16.00 | $15.85 | $15.85 | -0.94% | 238 |
| Apr 24, 2017 | $16.25 | $16.25 | $16.00 | $16.00 | -1.54% | 145 |
| Apr 17, 2017 | $15.68 | $16.25 | $15.68 | $16.25 | +3.60% | 338 |
| Apr 10, 2017 | $15.68 | $15.68 | $15.68 | $15.68 | 0.00% | – |
| Apr 3, 2017 | $16.00 | $16.65 | $15.68 | $15.68 | -1.97% | 283 |
| Mar 27, 2017 | $15.35 | $16.00 | $15.35 | $16.00 | +4.23% | 785 |
| Mar 20, 2017 | $17.00 | $17.00 | $15.30 | $15.35 | -9.71% | 4,907 |
| Mar 13, 2017 | $16.13 | $17.00 | $16.13 | $17.00 | +5.37% | 3,083 |
| Mar 6, 2017 | $16.13 | $16.13 | $16.13 | $16.13 | 0.00% | – |
| Feb 27, 2017 | $16.10 | $16.13 | $15.75 | $16.13 | +0.21% | 595 |
| Feb 21, 2017 | $17.95 | $17.95 | $16.10 | $16.10 | -10.28% | 274 |
| Feb 13, 2017 | $15.75 | $17.95 | $15.75 | $17.95 | +13.94% | 674 |
| Feb 6, 2017 | $16.20 | $16.95 | $15.75 | $15.75 | -2.78% | 5,636 |
| Jan 30, 2017 | $16.75 | $16.75 | $15.80 | $16.20 | +2.47% | 1,885 |
| Jan 23, 2017 | $17.00 | $17.00 | $15.81 | $15.81 | -7.00% | 125 |
| Jan 17, 2017 | $16.00 | $17.00 | $16.00 | $17.00 | +6.25% | 325 |
| Jan 9, 2017 | $16.85 | $17.00 | $16.00 | $16.00 | -5.04% | 368 |
| Jan 3, 2017 | $17.20 | $17.20 | $16.60 | $16.85 | +5.97% | 1,325 |
| Dec 27, 2016 | $16.75 | $16.75 | $15.80 | $15.90 | -5.92% | 2,131 |
| Dec 19, 2016 | $18.50 | $18.50 | $15.76 | $16.90 | -8.65% | 1,007 |
| Dec 12, 2016 | $15.70 | $18.50 | $15.65 | $18.50 | +10.78% | 1,260 |
| Dec 5, 2016 | $20.55 | $20.55 | $15.30 | $16.70 | -18.73% | 2,093 |
| Nov 28, 2016 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | – |
| Nov 21, 2016 | $17.90 | $20.55 | $17.90 | $20.55 | +14.80% | 100 |
| Nov 14, 2016 | $17.90 | $17.90 | $17.90 | $17.90 | – | – |
Seasonality
DGICB 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 | 0.2% | -1.3% | 4.0% | 1.6% | 2.0% | -0.8% | 0.1% | 0.9% | -2.8% | 8.1% | -3.8% | 4.0% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 2 of 9 | 6 of 9 |
| 2026 | -6.3% | 1.7% | 6.0% | 8.8% | 0.4% | 13.7% | 3.7% | 3.5% | -25.2% | 44.1% | ||
| 2025 | -2.2% | 6.1% | 14.3% | 5.8% | -3.1% | 5.8% | -12.4% | -7.5% | 12.3% | -4.2% | 7.3% | 8.7% |
| 2024 | 4.1% | -5.1% | -5.2% | -4.2% | 0.3% | -7.8% | 9.1% | 1.1% | 0.2% | 14.0% | -0.1% | -2.7% |
| 2023 | -0.8% | -5.6% | -0.4% | -3.0% | -3.3% | -3.2% | -1.1% | 5.8% | -2.1% | -1.1% | 2.6% | 5.7% |
| 2022 | 0.2% | -0.5% | 3.8% | -1.8% | 20.4% | -0.9% | -10.3% | 14.2% | -13.1% | 15.2% | -8.0% | 9.9% |
| 2021 | 5.8% | 3.0% | 6.7% | 11.4% | -1.5% | -2.8% | 9.3% | 0.6% | -12.2% | 8.8% | -13.8% | 5.5% |
| 2020 | -3.1% | -4.3% | 14.4% | 1.7% | -7.4% | -9.6% | 11.8% | -0.8% | -2.4% | 0.3% | -0.6% | -1.0% |
| 2019 | 3.3% | 0.0% | -1.6% | 3.4% | 17.7% | 1.4% | -4.3% | -12.8% | 4.2% | 6.9% | -6.3% | 2.7% |
| 2018 | 1.0% | -8.2% | 0.3% | -6.7% | 3.5% | -1.9% | -2.7% | 5.3% | 2.6% | -5.6% | -5.9% | -2.5% |
| 2017 | 0.1% | -0.3% | 1.6% | 0.8% | -7.2% | -2.4% | -2.3% | -0.7% | 7.5% | 2.6% | -9.2% | 9.9% |