ALRS
Alerus Financial Corporation Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:51 PM EST
34.48USD+0.613%(+0.21)84,629
After-hoursNov 13, 2026 4:00:30 PM EST
34.50USD+0.058%(+0.02)
ALRS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 34.39 | 34.58 | 34.00 | 34.50 | +0.671% | 84,629 | 0.000% | |
| 2026-11-12 | 34.51 | 34.66 | 34.13 | 34.27 | -0.609% | 86,423 | +0.671% | |
| 2026-11-11 | 34.93 | 34.93 | 34.41 | 34.48 | -0.863% | 102,633 | +0.058% | |
| 2026-11-10 | 34.45 | 34.86 | 34.22 | 34.78 | +0.958% | 187,469 | -0.805% | |
| 2026-11-09 | 34.06 | 35.00 | 33.45 | 34.45 | +1.893% | 85,744 | +0.145% | |
| 2026-11-06 | 33.69 | 34.09 | 33.17 | 33.81 | -0.118% | 119,453 | +2.041% | |
| 2026-11-05 | 35.16 | 35.49 | 33.48 | 33.85 | -2.814% | 163,372 | +1.920% | |
| 2026-11-04 | 34.85 | 35.44 | 34.54 | 34.83 | +1.397% | 170,681 | -0.947% | |
| 2026-11-03 | 34.73 | 34.73 | 32.70 | 34.35 | -0.809% | 121,606 | +0.437% | |
| 2026-11-02 | 33.45 | 34.72 | 33.45 | 34.63 | +4.402% | 177,088 | -0.375% | |
| 2026-10-30 | 33.19 | 33.54 | 32.91 | 33.17 | +0.424% | 180,336 | +4.010% | |
| 2026-10-29 | 33.50 | 34.00 | 32.72 | 33.03 | +2.355% | 179,608 | +4.450% | |
| 2026-10-28 | 32.36 | 32.45 | 31.88 | 32.27 | +0.124% | 109,480 | +6.910% | |
| 2026-10-27 | 32.63 | 32.63 | 32.22 | 32.23 | -0.892% | 95,361 | +7.043% | |
| 2026-10-26 | 32.33 | 32.63 | 32.33 | 32.52 | +0.868% | 95,269 | +6.089% | |
| 2026-10-23 | 31.89 | 32.33 | 31.45 | 32.24 | +0.186% | 107,446 | +7.010% | |
| 2026-10-22 | 31.41 | 32.24 | 31.41 | 32.18 | +2.680% | 105,190 | +7.209% | |
| 2026-10-21 | 31.54 | 31.80 | 31.14 | 31.34 | -0.508% | 78,530 | +10.083% | |
| 2026-10-20 | 31.25 | 31.91 | 31.23 | 31.50 | +1.091% | 123,138 | +9.524% | |
| 2026-10-19 | 31.24 | 31.47 | 30.97 | 31.16 | -0.574% | 140,703 | +10.719% | |
| 2026-10-16 | 30.81 | 31.47 | 30.81 | 31.34 | +2.051% | 250,594 | +10.083% | |
| 2026-10-15 | 30.90 | 31.09 | 30.61 | 30.71 | +0.098% | 112,553 | +12.341% | |
| 2026-10-14 | 30.63 | 31.00 | 30.43 | 30.68 | -1.000% | 131,679 | +12.451% | |
| 2026-10-13 | 31.24 | 31.27 | 30.63 | 30.99 | -0.225% | 108,440 | +11.326% | |
| 2026-10-12 | 30.97 | 31.29 | 30.05 | 31.06 | -0.032% | 95,703 | +11.075% | |
| 2026-10-09 | 31.51 | 31.77 | 30.91 | 31.07 | -1.864% | 128,836 | +11.040% | |
| 2026-10-08 | 31.96 | 32.22 | 31.65 | 31.66 | -1.186% | 174,647 | +8.970% | |
| 2026-10-07 | 32.06 | 32.17 | 31.71 | 32.04 | -0.989% | 225,043 | +7.678% | |
| 2026-10-06 | 32.40 | 32.64 | 32.08 | 32.36 | -0.108% | 180,641 | +6.613% | |
| 2026-10-05 | 32.57 | 32.75 | 32.16 | 32.40 | -0.842% | 165,577 | +6.498% | |
| 2026-10-02 | 32.56 | 32.99 | 32.21 | 32.67 | +2.962% | 201,566 | +5.601% | |
| 2026-10-01 | 31.47 | 32.02 | 30.84 | 31.73 | +0.475% | 306,760 | +8.730% | |
| 2026-09-30 | 31.88 | 32.20 | 31.40 | 31.58 | -0.598% | 180,188 | +9.246% | |
| 2026-09-29 | 32.06 | 32.30 | 31.42 | 31.77 | -0.905% | 135,422 | +8.593% | |
| 2026-09-28 | 32.17 | 32.28 | 31.87 | 32.06 | -0.342% | 157,985 | +7.611% | |
| 2026-09-25 | 32.07 | 32.44 | 31.84 | 32.17 | -0.124% | 460,498 | +7.243% | Div $0.220 |
| 2026-09-24 | 31.58 | 32.34 | 31.58 | 32.21 | +1.385% | 187,278 | +7.110% | |
| 2026-09-23 | 32.05 | 32.17 | 31.67 | 31.77 | -1.335% | 131,655 | +8.593% | |
| 2026-09-22 | 32.66 | 32.99 | 31.89 | 32.20 | -0.740% | 152,799 | +7.143% | |
| 2026-09-21 | 32.79 | 33.03 | 32.40 | 32.44 | -0.947% | 126,473 | +6.350% | |
| 2026-09-18 | 32.53 | 32.89 | 32.16 | 32.75 | -0.092% | 508,296 | +5.344% | |
| 2026-09-17 | 33.30 | 33.30 | 32.56 | 32.78 | -0.787% | 166,348 | +5.247% | |
| 2026-09-16 | 33.31 | 33.41 | 32.49 | 33.04 | -0.989% | 144,817 | +4.419% | |
| 2026-09-15 | 33.21 | 33.39 | 32.85 | 33.37 | +0.150% | 165,609 | +3.386% | |
| 2026-09-14 | 33.16 | 33.59 | 33.04 | 33.32 | +0.150% | 129,760 | +3.541% | |
| 2026-09-11 | 33.25 | 33.49 | 32.75 | 33.27 | +1.032% | 115,524 | +3.697% | |
| 2026-09-10 | 32.78 | 32.93 | 32.27 | 32.93 | +0.396% | 190,959 | +4.768% | |
| 2026-09-09 | 33.11 | 33.13 | 32.66 | 32.80 | -1.294% | 118,531 | +5.183% | |
| 2026-09-08 | 33.61 | 33.66 | 33.17 | 33.23 | -1.657% | 130,251 | +3.822% | |
| 2026-09-04 | 33.19 | 33.88 | 33.19 | 33.79 | +1.259% | 112,417 | +2.101% | |
| 2026-09-03 | 33.55 | 33.56 | 33.30 | 33.37 | +0.180% | 147,392 | +3.386% | |
| 2026-09-02 | 32.82 | 33.54 | 32.74 | 33.31 | +2.147% | 152,385 | +3.573% | |
| 2026-09-01 | 32.89 | 33.05 | 32.39 | 32.61 | -0.881% | 117,018 | +5.796% | |
| 2026-08-31 | 32.97 | 32.97 | 32.62 | 32.90 | -0.664% | 114,793 | +4.863% | |
| 2026-08-28 | 33.55 | 33.93 | 33.08 | 33.12 | -0.361% | 125,397 | +4.167% | |
| 2026-08-27 | 33.15 | 33.35 | 32.74 | 33.24 | +0.030% | 102,690 | +3.791% | |
| 2026-08-26 | 33.25 | 33.47 | 33.09 | 33.23 | +0.484% | 102,395 | +3.822% | |
| 2026-08-25 | 32.94 | 33.10 | 32.73 | 33.07 | +0.639% | 113,505 | +4.324% | |
| 2026-08-24 | 32.85 | 33.19 | 32.81 | 32.86 | +0.275% | 116,521 | +4.991% | |
| 2026-08-21 | 32.76 | 32.90 | 32.32 | 32.77 | +0.552% | 212,206 | +5.279% | |
| 2026-08-20 | 32.59 | 32.63 | 32.00 | 32.59 | -0.275% | 112,635 | +5.861% | |
| 2026-08-19 | 33.68 | 33.70 | 32.65 | 32.68 | -2.738% | 139,591 | +5.569% | |
| 2026-08-18 | 33.50 | 33.85 | 33.22 | 33.60 | +0.328% | 138,073 | +2.679% | |
| 2026-08-17 | 33.63 | 33.70 | 33.41 | 33.49 | -0.535% | 116,062 | +3.016% | |
| 2026-08-14 | 33.89 | 34.15 | 33.56 | 33.67 | -0.678% | 181,243 | +2.465% | |
| 2026-08-13 | 33.95 | 34.32 | 33.73 | 33.90 | +0.177% | 203,617 | +1.770% | |
| 2026-08-12 | 33.47 | 33.97 | 33.44 | 33.84 | +1.196% | 145,763 | +1.950% | |
| 2026-08-11 | 33.21 | 33.54 | 32.98 | 33.44 | +0.693% | 134,105 | +3.170% | |
| 2026-08-10 | 33.04 | 33.88 | 32.84 | 33.21 | -0.060% | 119,962 | +3.884% | |
| 2026-08-07 | 33.61 | 33.61 | 33.13 | 33.23 | -1.072% | 143,506 | +3.822% | |
| 2026-08-06 | 33.99 | 34.04 | 33.35 | 33.59 | -0.533% | 202,234 | +2.709% | |
| 2026-08-05 | 34.13 | 34.37 | 33.64 | 33.77 | -1.026% | 228,043 | +2.162% | |
| 2026-08-04 | 34.10 | 34.40 | 31.30 | 34.12 | 0.000% | 192,968 | +1.114% | |
| 2026-08-03 | 33.69 | 34.34 | 33.61 | 34.12 | +2.555% | 283,145 | +1.114% | |
| 2026-07-31 | 33.54 | 33.91 | 33.07 | 33.27 | -0.864% | 220,976 | +3.697% | |
| 2026-07-30 | 31.05 | 34.15 | 28.80 | 33.56 | +1.851% | 487,528 | +2.801% | |
| 2026-07-29 | 33.00 | 33.40 | 32.87 | 32.95 | -0.543% | 255,375 | +4.704% | |
| 2026-07-28 | 33.02 | 33.44 | 32.85 | 33.13 | +1.191% | 204,544 | +4.135% | |
| 2026-07-27 | 32.87 | 33.27 | 32.65 | 32.74 | +0.122% | 395,675 | +5.376% | |
| 2026-07-24 | 32.34 | 32.80 | 31.95 | 32.70 | +1.647% | 209,351 | +5.505% | |
| 2026-07-23 | 31.77 | 32.33 | 31.56 | 32.17 | +0.031% | 217,899 | +7.243% | |
| 2026-07-22 | 32.25 | 32.39 | 31.75 | 32.16 | -0.741% | 179,175 | +7.276% | |
| 2026-07-21 | 32.04 | 32.60 | 31.84 | 32.40 | +0.935% | 214,263 | +6.481% | |
| 2026-07-20 | 32.15 | 32.31 | 31.77 | 32.10 | -0.156% | 174,262 | +7.477% | |
| 2026-07-17 | 32.32 | 32.50 | 31.86 | 32.15 | -1.350% | 174,162 | +7.309% | |
| 2026-07-16 | 31.62 | 32.64 | 31.62 | 32.59 | +2.905% | 275,763 | +5.861% | |
| 2026-07-15 | 31.37 | 31.97 | 31.27 | 31.67 | +1.376% | 232,602 | +8.936% | |
| 2026-07-14 | 31.41 | 31.58 | 31.11 | 31.24 | -0.064% | 175,313 | +10.435% | |
| 2026-07-13 | 31.46 | 31.63 | 30.95 | 31.26 | -0.192% | 165,173 | +10.365% | |
| 2026-07-10 | 31.00 | 31.64 | 30.77 | 31.32 | +1.458% | 172,297 | +10.153% | |
| 2026-07-09 | 30.60 | 31.16 | 30.32 | 30.87 | +1.747% | 238,055 | +11.759% | |
| 2026-07-08 | 30.95 | 30.96 | 30.13 | 30.34 | -2.255% | 153,962 | +13.711% | |
| 2026-07-07 | 31.23 | 31.44 | 30.79 | 31.04 | -0.257% | 220,956 | +11.147% | |
| 2026-07-06 | 30.96 | 31.43 | 30.96 | 31.12 | +0.032% | 244,726 | +10.861% | |
| 2026-07-02 | 31.68 | 31.74 | 30.87 | 31.11 | -1.426% | 244,855 | +10.897% | |
| 2026-07-01 | 31.00 | 31.86 | 31.00 | 31.56 | +1.479% | 260,477 | +9.316% | |
| 2026-06-30 | 30.97 | 31.13 | 30.71 | 31.10 | +0.226% | 236,204 | +10.932% | |
| 2026-06-29 | 30.64 | 31.12 | 30.28 | 31.03 | +0.681% | 395,235 | +11.183% | |
| 2026-06-26 | 30.03 | 30.88 | 29.86 | 30.82 | +0.620% | 1,284,878 | +11.940% | Div $0.220 |
| 2026-06-25 | 30.61 | 30.95 | 30.46 | 30.63 | +0.065% | 267,994 | +12.635% | |
| 2026-06-24 | 30.50 | 30.85 | 30.02 | 30.61 | +0.757% | 393,955 | +12.708% | |
| 2026-06-23 | 29.82 | 30.41 | 29.73 | 30.38 | +2.083% | 311,047 | +13.562% | |
| 2026-06-22 | 29.73 | 30.18 | 29.68 | 29.76 | +0.270% | 269,532 | +15.927% | |
| 2026-06-18 | 30.01 | 30.23 | 29.45 | 29.68 | +0.034% | 447,588 | +16.240% | |
| 2026-06-17 | 29.91 | 30.27 | 29.41 | 29.67 | -1.166% | 257,838 | +16.279% | |
| 2026-06-16 | 30.14 | 30.32 | 29.89 | 30.02 | +0.368% | 137,270 | +14.923% | |
| 2026-06-15 | 30.41 | 30.49 | 29.84 | 29.91 | -1.287% | 118,526 | +15.346% | |
| 2026-06-12 | 29.99 | 30.45 | 29.67 | 30.30 | +1.440% | 122,005 | +13.861% | |
| 2026-06-11 | 29.87 | 30.09 | 29.52 | 29.87 | +0.640% | 141,651 | +15.501% | |
| 2026-06-10 | 29.46 | 29.85 | 29.35 | 29.68 | +1.297% | 156,645 | +16.240% | |
| 2026-06-09 | 29.22 | 29.61 | 29.16 | 29.30 | +0.687% | 126,735 | +17.747% | |
| 2026-06-08 | 29.09 | 29.25 | 28.86 | 29.10 | +0.518% | 139,048 | +18.557% | |
| 2026-06-05 | 28.70 | 29.33 | 28.52 | 28.95 | +0.836% | 199,046 | +19.171% | |
| 2026-06-04 | 28.38 | 28.91 | 27.95 | 28.71 | +2.244% | 297,181 | +20.167% | |
| 2026-06-03 | 28.70 | 28.70 | 28.06 | 28.08 | -2.905% | 180,026 | +22.863% | |
| 2026-06-02 | 28.40 | 29.11 | 28.40 | 28.92 | +1.581% | 318,206 | +19.295% | |
| 2026-06-01 | 28.67 | 28.67 | 27.96 | 28.47 | -0.385% | 130,165 | +21.180% | |
| 2026-05-29 | 28.87 | 29.00 | 28.52 | 28.58 | -1.107% | 243,251 | +20.714% | |
| 2026-05-28 | 28.72 | 28.98 | 27.99 | 28.90 | +0.662% | 182,228 | +19.377% | |
| 2026-05-27 | 28.65 | 29.00 | 28.58 | 28.71 | -0.451% | 123,146 | +20.167% | |
| 2026-05-26 | 28.36 | 28.88 | 28.30 | 28.84 | +2.816% | 140,795 | +19.626% | |
| 2026-05-22 | 28.30 | 28.40 | 27.85 | 28.05 | -0.567% | 124,974 | +22.995% | |
| 2026-05-21 | 27.97 | 28.24 | 27.61 | 28.21 | +0.356% | 228,164 | +22.297% | |
| 2026-05-20 | 27.18 | 28.20 | 27.18 | 28.11 | +3.080% | 267,554 | +22.732% | |
| 2026-05-19 | 26.98 | 27.28 | 26.76 | 27.27 | +0.776% | 137,104 | +26.513% | |
| 2026-05-18 | 26.59 | 27.07 | 26.59 | 27.06 | +1.921% | 81,425 | +27.494% | |
| 2026-05-15 | 26.72 | 26.72 | 26.31 | 26.55 | -0.859% | 143,213 | +29.944% | |
| 2026-05-14 | 26.77 | 27.00 | 26.68 | 26.78 | +0.639% | 70,741 | +28.827% | |
| 2026-05-13 | 26.68 | 26.96 | 26.26 | 26.61 | -1.225% | 118,294 | +29.651% | |
| 2026-05-12 | 27.10 | 27.17 | 26.49 | 26.94 | -0.443% | 170,329 | +28.062% | |
| 2026-05-11 | 26.84 | 27.16 | 26.51 | 27.06 | +0.745% | 192,893 | +27.494% | |
| 2026-05-08 | 27.05 | 27.05 | 26.69 | 26.86 | -0.186% | 240,545 | +28.444% | |
| 2026-05-07 | 27.04 | 27.10 | 26.67 | 26.91 | -0.296% | 250,295 | +28.205% | |
| 2026-05-06 | 27.17 | 27.25 | 26.64 | 26.99 | -0.406% | 265,935 | +27.825% | |
| 2026-05-05 | 26.71 | 27.25 | 26.52 | 27.10 | +1.918% | 188,095 | +27.306% | |
| 2026-05-04 | 26.75 | 27.10 | 25.46 | 26.59 | -1.336% | 130,565 | +29.748% | |
| 2026-05-01 | 27.10 | 27.60 | 26.76 | 26.95 | +0.037% | 205,129 | +28.015% | |
| 2026-04-30 | 25.84 | 27.34 | 25.84 | 26.94 | +4.621% | 294,793 | +28.062% | |
| 2026-04-29 | 25.84 | 26.07 | 25.45 | 25.75 | -1.076% | 153,217 | +33.981% | |
| 2026-04-28 | 25.97 | 26.30 | 25.66 | 26.03 | +0.347% | 134,573 | +32.539% | |
| 2026-04-27 | 25.40 | 25.98 | 25.40 | 25.94 | +1.845% | 98,390 | +32.999% | |
| 2026-04-24 | 25.36 | 25.60 | 24.84 | 25.47 | -0.078% | 164,264 | +35.453% | |
| 2026-04-23 | 25.49 | 25.67 | 25.31 | 25.49 | -0.078% | 94,663 | +35.347% | |
| 2026-04-22 | 25.33 | 25.65 | 25.28 | 25.51 | +0.711% | 81,217 | +35.241% | |
| 2026-04-21 | 25.54 | 25.61 | 25.31 | 25.33 | -0.822% | 112,209 | +36.202% | |
| 2026-04-20 | 25.60 | 25.86 | 25.45 | 25.54 | -0.312% | 101,494 | +35.082% | |
| 2026-04-17 | 25.36 | 26.08 | 25.17 | 25.62 | +2.235% | 171,525 | +34.660% | |
| 2026-04-16 | 25.16 | 25.29 | 24.98 | 25.06 | -0.792% | 141,815 | +37.670% | |
| 2026-04-15 | 25.14 | 25.29 | 24.99 | 25.26 | +0.238% | 109,854 | +36.580% | |
| 2026-04-14 | 25.00 | 25.24 | 24.90 | 25.20 | +0.719% | 104,533 | +36.905% | |
| 2026-04-13 | 25.40 | 25.40 | 24.81 | 25.02 | -1.882% | 175,412 | +37.890% | |
| 2026-04-10 | 25.33 | 25.50 | 24.91 | 25.50 | +0.711% | 208,905 | +35.294% | |
| 2026-04-09 | 24.62 | 25.39 | 24.60 | 25.32 | +2.056% | 143,905 | +36.256% | |
| 2026-04-08 | 24.85 | 25.00 | 24.54 | 24.81 | +1.847% | 142,702 | +39.057% | |
| 2026-04-07 | 23.99 | 24.37 | 23.88 | 24.36 | +1.163% | 161,760 | +41.626% | |
| 2026-04-06 | 23.68 | 24.20 | 23.64 | 24.08 | +1.007% | 155,854 | +43.272% | |
| 2026-04-02 | 23.27 | 23.84 | 23.22 | 23.84 | +0.974% | 144,781 | +44.715% | |
| 2026-04-01 | 23.83 | 24.10 | 23.58 | 23.61 | -0.422% | 148,884 | +46.125% | |
| 2026-03-31 | 24.23 | 24.23 | 23.47 | 23.71 | -0.836% | 279,444 | +45.508% | |
| 2026-03-30 | 23.62 | 24.00 | 23.56 | 23.91 | +1.443% | 143,846 | +44.291% | |
| 2026-03-27 | 23.87 | 23.87 | 23.45 | 23.57 | -2.442% | 80,553 | +46.373% | Div $0.210 |
| 2026-03-26 | 24.04 | 24.42 | 23.86 | 24.16 | -0.124% | 184,116 | +42.798% | |
| 2026-03-25 | 24.38 | 24.38 | 24.04 | 24.19 | +0.415% | 133,080 | +42.621% | |
| 2026-03-24 | 23.75 | 24.44 | 23.74 | 24.09 | +0.333% | 113,730 | +43.213% | |
| 2026-03-23 | 23.92 | 24.26 | 23.52 | 24.01 | +2.739% | 146,993 | +43.690% | |
| 2026-03-20 | 23.50 | 23.61 | 23.21 | 23.37 | -0.256% | 289,667 | +47.625% | |
| 2026-03-19 | 23.01 | 23.66 | 23.01 | 23.43 | +0.818% | 124,153 | +47.247% | |
| 2026-03-18 | 23.27 | 23.43 | 22.98 | 23.24 | -0.938% | 130,482 | +48.451% | |
| 2026-03-17 | 23.75 | 23.99 | 23.39 | 23.46 | -0.887% | 137,883 | +47.059% | |
| 2026-03-16 | 23.86 | 24.02 | 23.62 | 23.67 | +0.467% | 93,790 | +45.754% | |
| 2026-03-13 | 23.55 | 23.76 | 23.20 | 23.56 | +0.598% | 119,731 | +46.435% | |
| 2026-03-12 | 23.24 | 23.52 | 23.01 | 23.42 | -1.098% | 123,504 | +47.310% | |
| 2026-03-11 | 23.58 | 24.11 | 23.46 | 23.68 | -0.713% | 84,980 | +45.693% | |
| 2026-03-10 | 23.53 | 24.27 | 23.52 | 23.85 | +0.760% | 80,607 | +44.654% | |
| 2026-03-09 | 23.51 | 23.89 | 23.03 | 23.67 | -0.879% | 132,099 | +45.754% | |
| 2026-03-06 | 23.70 | 24.35 | 23.43 | 23.88 | -1.322% | 146,337 | +44.472% | |
| 2026-03-05 | 24.51 | 24.53 | 23.97 | 24.20 | -2.576% | 118,638 | +42.562% | |
| 2026-03-04 | 24.61 | 25.01 | 24.51 | 24.84 | +1.845% | 123,377 | +38.889% | |
| 2026-03-03 | 23.73 | 24.53 | 23.63 | 24.39 | +0.082% | 119,638 | +41.451% | |
| 2026-03-02 | 23.61 | 24.45 | 23.39 | 24.37 | +2.223% | 102,841 | +41.568% | |
| 2026-02-27 | 24.44 | 24.63 | 23.59 | 23.84 | -4.257% | 157,574 | +44.715% | |
| 2026-02-26 | 24.81 | 25.20 | 24.58 | 24.90 | +0.242% | 110,497 | +38.554% | |
| 2026-02-25 | 24.49 | 24.86 | 24.33 | 24.84 | +2.475% | 69,588 | +38.889% | |
| 2026-02-24 | 24.47 | 24.57 | 24.21 | 24.24 | -0.920% | 70,196 | +42.327% | |
| 2026-02-23 | 25.45 | 25.45 | 24.19 | 24.46 | -3.870% | 155,058 | +41.018% | |
| 2026-02-20 | 25.15 | 25.54 | 25.09 | 25.45 | +1.032% | 113,338 | +35.560% | |
| 2026-02-19 | 24.82 | 25.26 | 24.68 | 25.19 | +0.720% | 117,070 | +36.959% | |
| 2026-02-18 | 25.40 | 25.73 | 24.90 | 25.01 | -1.883% | 117,271 | +37.945% | |
| 2026-02-17 | 25.29 | 25.90 | 25.18 | 25.49 | +0.950% | 117,994 | +35.347% | |
| 2026-02-13 | 25.08 | 25.30 | 24.67 | 25.25 | +0.358% | 101,279 | +36.634% | |
| 2026-02-12 | 25.28 | 25.28 | 24.65 | 25.16 | +0.600% | 116,849 | +37.122% | |
| 2026-02-11 | 25.47 | 25.48 | 24.92 | 25.01 | -1.146% | 98,513 | +37.945% | |
| 2026-02-10 | 25.50 | 25.64 | 25.20 | 25.30 | -1.133% | 121,397 | +36.364% | |
| 2026-02-09 | 25.74 | 26.00 | 25.37 | 25.59 | -0.505% | 152,286 | +34.818% | |
| 2026-02-06 | 25.70 | 25.92 | 25.48 | 25.72 | +1.101% | 176,708 | +34.137% | |
| 2026-02-05 | 25.95 | 26.00 | 25.38 | 25.44 | -2.304% | 191,990 | +35.613% | |
| 2026-02-04 | 25.66 | 26.32 | 25.66 | 26.04 | +1.758% | 160,202 | +32.488% | |
| 2026-02-03 | 25.09 | 25.68 | 24.91 | 25.59 | +2.115% | 206,340 | +34.818% | |
| 2026-02-02 | 24.67 | 25.45 | 24.34 | 25.06 | +1.787% | 172,289 | +37.670% | |
| 2026-01-30 | 24.06 | 24.65 | 24.06 | 24.62 | +1.067% | 185,085 | +40.130% | |
| 2026-01-29 | 24.03 | 24.96 | 23.79 | 24.36 | +2.353% | 257,185 | +41.626% | |
| 2026-01-28 | 23.86 | 24.37 | 23.73 | 23.80 | -0.709% | 190,388 | +44.958% | |
| 2026-01-27 | 23.67 | 24.07 | 23.45 | 23.97 | +0.969% | 153,596 | +43.930% | |
| 2026-01-26 | 23.62 | 24.11 | 23.25 | 23.74 | +0.338% | 145,535 | +45.324% | |
| 2026-01-23 | 24.65 | 24.75 | 23.55 | 23.66 | -4.597% | 84,747 | +45.816% | |
| 2026-01-22 | 24.63 | 25.00 | 24.60 | 24.80 | +1.224% | 143,614 | +39.113% | |
| 2026-01-21 | 23.46 | 24.50 | 23.46 | 24.50 | +4.701% | 109,172 | +40.816% | |
| 2026-01-20 | 23.63 | 23.99 | 23.20 | 23.40 | -2.256% | 186,973 | +47.436% | |
| 2026-01-16 | 24.21 | 24.43 | 23.86 | 23.94 | -0.870% | 121,511 | +44.110% | |
| 2026-01-15 | 23.96 | 24.33 | 23.83 | 24.15 | +0.709% | 193,502 | +42.857% | |
| 2026-01-14 | 23.57 | 23.98 | 23.49 | 23.98 | +1.567% | 100,415 | +43.870% | |
| 2026-01-13 | 23.64 | 24.25 | 23.22 | 23.61 | -0.042% | 113,409 | +46.125% | |
| 2026-01-12 | 24.15 | 24.36 | 23.55 | 23.62 | -2.195% | 177,492 | +46.063% | |
| 2026-01-09 | 23.98 | 24.42 | 23.90 | 24.15 | +1.428% | 114,478 | +42.857% | |
| 2026-01-08 | 23.19 | 24.15 | 23.19 | 23.81 | +2.585% | 196,243 | +44.897% | |
| 2026-01-07 | 22.80 | 23.22 | 22.72 | 23.21 | -0.685% | 135,669 | +48.643% | |
| 2026-01-06 | 23.21 | 23.72 | 23.21 | 23.37 | +0.043% | 116,442 | +47.625% | |
| 2026-01-05 | 23.05 | 23.90 | 22.95 | 23.36 | +4.053% | 227,243 | +47.688% | |
| 2026-01-02 | 22.55 | 22.59 | 22.06 | 22.45 | -0.311% | 134,556 | +53.675% | |
| 2025-12-31 | 22.29 | 22.58 | 22.05 | 22.52 | +0.896% | 135,498 | +53.197% | |
| 2025-12-30 | 21.53 | 22.40 | 21.53 | 22.32 | +2.857% | 194,102 | +54.570% | |
| 2025-12-29 | 21.75 | 21.84 | 21.63 | 21.70 | -0.276% | 64,789 | +58.986% | |
| 2025-12-26 | 21.88 | 21.92 | 21.66 | 21.76 | -1.449% | 36,321 | +58.548% | Div $0.210 |
| 2025-12-24 | 22.02 | 22.23 | 21.91 | 22.08 | -0.090% | 41,756 | +56.250% | |
| 2025-12-23 | 22.22 | 22.35 | 22.06 | 22.10 | -1.207% | 70,612 | +56.109% | |
| 2025-12-22 | 22.58 | 22.84 | 22.27 | 22.37 | -1.280% | 76,332 | +54.224% | |
| 2025-12-19 | 23.06 | 23.36 | 22.40 | 22.66 | -1.905% | 187,199 | +52.251% | |
| 2025-12-18 | 23.32 | 23.41 | 23.02 | 23.10 | -0.388% | 121,803 | +49.351% | |
| 2025-12-17 | 23.44 | 23.66 | 23.10 | 23.19 | -1.151% | 124,765 | +48.771% | |
| 2025-12-16 | 23.49 | 23.59 | 23.29 | 23.46 | -0.128% | 67,641 | +47.059% | |
| 2025-12-15 | 23.62 | 23.83 | 23.26 | 23.49 | +0.043% | 128,369 | +46.871% | |
| 2025-12-12 | 23.69 | 23.69 | 23.25 | 23.48 | -0.382% | 103,800 | +46.934% | |
| 2025-12-11 | 23.30 | 23.63 | 23.03 | 23.57 | +0.856% | 103,501 | +46.373% | |
| 2025-12-10 | 22.49 | 23.48 | 22.48 | 23.37 | +3.959% | 124,307 | +47.625% | |
| 2025-12-09 | 22.01 | 22.48 | 21.93 | 22.48 | +1.766% | 92,367 | +53.470% | |
| 2025-12-08 | 22.39 | 22.39 | 22.01 | 22.09 | -0.540% | 121,905 | +56.179% | |
| 2025-12-05 | 22.23 | 22.27 | 22.02 | 22.21 | -0.314% | 54,329 | +55.335% | |
| 2025-12-04 | 22.07 | 22.29 | 21.92 | 22.28 | +0.678% | 57,278 | +54.847% | |
| 2025-12-03 | 21.82 | 22.24 | 21.48 | 22.13 | +1.982% | 95,869 | +55.897% | |
| 2025-12-02 | 21.90 | 21.96 | 21.63 | 21.70 | -0.367% | 47,656 | +58.986% | |
| 2025-12-01 | 21.42 | 21.87 | 21.42 | 21.78 | +1.114% | 56,808 | +58.402% | |
| 2025-11-28 | 21.68 | 21.68 | 21.46 | 21.54 | -0.920% | 32,463 | +60.167% | |
| 2025-11-26 | 21.76 | 21.89 | 21.57 | 21.74 | -0.821% | 53,952 | +58.694% | |
| 2025-11-25 | 21.53 | 21.98 | 21.35 | 21.92 | +2.382% | 45,695 | +57.391% | |
| 2025-11-24 | 21.61 | 21.76 | 21.33 | 21.41 | -1.473% | 59,274 | +61.140% | |
| 2025-11-21 | 21.13 | 21.86 | 21.09 | 21.73 | +2.937% | 93,818 | +58.767% | |
| 2025-11-20 | 21.25 | 21.61 | 21.02 | 21.11 | 0.000% | 71,822 | +63.430% | |
| 2025-11-19 | 20.98 | 21.29 | 20.97 | 21.11 | +0.237% | 52,641 | +63.430% | |
| 2025-11-18 | 21.31 | 21.31 | 20.93 | 21.06 | -0.520% | 100,205 | +63.818% | |
| 2025-11-17 | 21.43 | 21.63 | 21.16 | 21.17 | -2.532% | 108,705 | +62.966% | |
| 2025-11-14 | 21.25 | 21.74 | 21.25 | 21.72 | +0.836% | 51,512 | +58.840% | |
| 2025-11-13 | 21.52 | 21.78 | 21.31 | 21.54 | +0.093% | 102,887 | +60.167% | |
| 2025-11-12 | 21.73 | 21.91 | 21.43 | 21.52 | -1.420% | 104,232 | +60.316% | |
| 2025-11-11 | 21.41 | 21.86 | 21.25 | 21.83 | +2.296% | 56,936 | +58.039% | |
| 2025-11-10 | 21.31 | 21.40 | 20.93 | 21.34 | +1.571% | 45,811 | +61.668% | |
| 2025-11-07 | 21.05 | 21.10 | 20.76 | 21.01 | -0.190% | 78,328 | +64.208% | |
| 2025-11-06 | 21.14 | 21.38 | 20.87 | 21.05 | -1.127% | 36,080 | +63.895% | |
| 2025-11-05 | 21.18 | 21.34 | 21.09 | 21.29 | +1.720% | 41,579 | +62.048% | |
| 2025-11-04 | 20.87 | 21.23 | 20.87 | 20.93 | -0.900% | 62,095 | +64.835% | |
| 2025-11-03 | 21.12 | 21.23 | 20.75 | 21.12 | 0.000% | 54,353 | +63.352% | |
| 2025-10-31 | 21.31 | 21.63 | 20.31 | 21.12 | -0.424% | 126,293 | +63.352% | |
| 2025-10-30 | 21.15 | 21.35 | 20.75 | 21.21 | +1.144% | 87,728 | +62.659% | |
| 2025-10-29 | 21.28 | 21.53 | 20.77 | 20.97 | -2.055% | 85,309 | +64.521% | |
| 2025-10-28 | 21.40 | 21.48 | 21.20 | 21.41 | -0.419% | 35,964 | +61.140% | |
| 2025-10-27 | 21.88 | 21.88 | 21.43 | 21.50 | -0.876% | 45,827 | +60.465% | |
| 2025-10-24 | 21.40 | 21.70 | 21.40 | 21.69 | +2.553% | 39,654 | +59.059% | |
| 2025-10-23 | 21.55 | 21.57 | 21.13 | 21.15 | -2.264% | 72,270 | +63.121% | |
| 2025-10-22 | 21.51 | 21.82 | 21.51 | 21.64 | +0.464% | 39,217 | +59.427% | |
| 2025-10-21 | 21.54 | 21.65 | 21.45 | 21.54 | 0.000% | 31,004 | +60.167% | |
| 2025-10-20 | 21.12 | 21.68 | 21.07 | 21.54 | +2.620% | 53,680 | +60.167% | |
| 2025-10-17 | 20.90 | 21.16 | 20.82 | 20.99 | +0.431% | 80,441 | +64.364% | |
| 2025-10-16 | 21.57 | 21.75 | 20.66 | 20.90 | -3.598% | 83,823 | +65.072% | |
| 2025-10-15 | 22.00 | 22.00 | 21.43 | 21.68 | -1.275% | 75,144 | +59.133% | |
| 2025-10-14 | 21.06 | 22.00 | 21.06 | 21.96 | +2.954% | 130,447 | +57.104% | |
| 2025-10-13 | 21.03 | 21.36 | 20.75 | 21.33 | +2.499% | 73,246 | +61.744% | |
| 2025-10-10 | 21.55 | 21.79 | 20.79 | 20.81 | -3.434% | 92,682 | +65.786% | |
| 2025-10-09 | 21.62 | 21.62 | 21.31 | 21.55 | -0.231% | 44,665 | +60.093% | |
| 2025-10-08 | 21.86 | 21.86 | 21.53 | 21.60 | -0.552% | 59,526 | +59.722% | |
| 2025-10-07 | 21.87 | 22.00 | 21.70 | 21.72 | -0.822% | 84,179 | +58.840% | |
| 2025-10-06 | 22.19 | 22.24 | 21.86 | 21.90 | -0.545% | 80,625 | +57.534% | |
| 2025-10-03 | 21.66 | 22.16 | 21.66 | 22.02 | +0.963% | 79,612 | +56.676% | |
| 2025-10-02 | 21.76 | 21.88 | 21.56 | 21.81 | -0.137% | 74,891 | +58.184% | |
| 2025-10-01 | 21.92 | 21.97 | 21.73 | 21.84 | -1.355% | 116,958 | +57.967% | |
| 2025-09-30 | 21.99 | 22.16 | 21.76 | 22.14 | +0.408% | 102,759 | +55.827% | |
| 2025-09-29 | 22.62 | 22.62 | 22.04 | 22.05 | -2.520% | 57,990 | +56.463% | |
| 2025-09-26 | 22.64 | 22.86 | 22.51 | 22.62 | -0.571% | 61,508 | +52.520% | Div $0.210 |
| 2025-09-25 | 22.80 | 23.82 | 22.69 | 22.75 | -0.742% | 75,548 | +51.648% | |
| 2025-09-24 | 23.01 | 23.26 | 22.80 | 22.92 | -0.174% | 113,915 | +50.524% | |
| 2025-09-23 | 22.96 | 23.32 | 22.88 | 22.96 | 0.000% | 85,570 | +50.261% | |
| 2025-09-22 | 23.00 | 23.14 | 22.82 | 22.96 | -0.735% | 92,168 | +50.261% | |
| 2025-09-19 | 23.50 | 23.50 | 23.09 | 23.13 | -1.238% | 290,301 | +49.157% | |
| 2025-09-18 | 22.85 | 23.44 | 22.85 | 23.42 | +2.945% | 97,233 | +47.310% | |
| 2025-09-17 | 22.48 | 23.18 | 22.48 | 22.75 | +1.201% | 92,959 | +51.648% | |
| 2025-09-16 | 22.47 | 22.63 | 22.17 | 22.48 | -0.310% | 72,994 | +53.470% | |
| 2025-09-15 | 22.69 | 22.89 | 22.51 | 22.55 | -0.705% | 46,508 | +52.993% | |
| 2025-09-12 | 22.77 | 22.82 | 22.51 | 22.71 | -0.438% | 60,736 | +51.915% | |
| 2025-09-11 | 22.70 | 22.84 | 22.69 | 22.81 | +0.929% | 58,874 | +51.249% | |
| 2025-09-10 | 22.63 | 22.78 | 22.51 | 22.60 | -0.155% | 55,003 | +52.655% | |
| 2025-09-09 | 22.57 | 22.86 | 22.43 | 22.64 | -0.022% | 70,938 | +52.419% | |
| 2025-09-08 | 22.67 | 22.86 | 22.21 | 22.64 | +0.266% | 81,346 | +52.385% | |
| 2025-09-05 | 22.87 | 23.01 | 22.34 | 22.58 | -0.965% | 55,968 | +52.790% | |
| 2025-09-04 | 22.58 | 22.93 | 22.52 | 22.80 | +1.650% | 46,732 | +51.316% | |
| 2025-09-03 | 22.50 | 22.64 | 22.16 | 22.43 | -0.971% | 48,554 | +53.812% | |
| 2025-09-02 | 22.03 | 22.65 | 22.03 | 22.65 | +1.706% | 67,204 | +52.318% | |
| 2025-08-29 | 22.40 | 22.48 | 22.16 | 22.27 | -0.045% | 49,773 | +54.917% | |
| 2025-08-28 | 22.50 | 22.50 | 22.09 | 22.28 | -0.846% | 83,087 | +54.847% | |
| 2025-08-27 | 22.38 | 22.62 | 22.34 | 22.47 | +0.089% | 40,652 | +53.538% | |
| 2025-08-26 | 22.06 | 22.48 | 22.00 | 22.45 | +0.990% | 42,501 | +53.675% | |
| 2025-08-25 | 22.36 | 22.50 | 22.23 | 22.23 | -1.112% | 48,551 | +55.196% | |
| 2025-08-22 | 21.50 | 22.49 | 21.50 | 22.48 | +4.851% | 176,532 | +53.470% | |
| 2025-08-21 | 21.50 | 21.62 | 21.36 | 21.44 | -0.741% | 51,710 | +60.914% | |
| 2025-08-20 | 21.59 | 21.85 | 21.07 | 21.60 | +0.465% | 70,094 | +59.722% | |
| 2025-08-19 | 21.60 | 21.93 | 21.48 | 21.50 | -0.278% | 50,229 | +60.465% | |
| 2025-08-18 | 21.55 | 21.82 | 21.42 | 21.56 | -0.185% | 51,475 | +60.019% | |
| 2025-08-15 | 22.17 | 22.17 | 21.46 | 21.60 | -1.863% | 216,807 | +59.722% | |
| 2025-08-14 | 21.63 | 22.02 | 21.50 | 22.01 | +0.228% | 114,079 | +56.747% | |
| 2025-08-13 | 21.70 | 22.19 | 21.69 | 21.96 | +2.092% | 116,588 | +57.104% | |
| 2025-08-12 | 20.92 | 21.67 | 20.82 | 21.51 | +3.813% | 130,216 | +60.391% | |
| 2025-08-11 | 20.74 | 20.88 | 20.50 | 20.72 | -0.096% | 53,693 | +66.506% | |
| 2025-08-08 | 20.61 | 20.85 | 20.34 | 20.74 | +1.220% | 80,656 | +66.345% | |
| 2025-08-07 | 20.88 | 20.88 | 20.33 | 20.49 | -1.632% | 58,057 | +68.375% | |
| 2025-08-06 | 20.93 | 21.10 | 20.71 | 20.83 | -0.715% | 75,155 | +65.627% | |
| 2025-08-05 | 21.04 | 21.43 | 20.50 | 20.98 | +0.048% | 91,514 | +64.442% | |
| 2025-08-04 | 20.44 | 20.99 | 20.26 | 20.97 | +2.593% | 132,226 | +64.521% | |
| 2025-08-01 | 21.00 | 21.07 | 20.36 | 20.44 | -3.311% | 99,109 | +68.787% | |
| 2025-07-31 | 21.41 | 21.65 | 21.02 | 21.14 | -2.536% | 99,701 | +63.198% | |
| 2025-07-30 | 22.46 | 22.46 | 21.57 | 21.69 | -3.557% | 83,565 | +59.059% | |
| 2025-07-29 | 24.00 | 24.00 | 22.45 | 22.49 | -2.514% | 110,035 | +53.402% | |
| 2025-07-28 | 22.90 | 24.33 | 22.80 | 23.07 | +6.215% | 191,660 | +49.545% | |
| 2025-07-25 | 21.65 | 22.11 | 21.35 | 21.72 | +0.370% | 72,735 | +58.840% | |
| 2025-07-24 | 22.09 | 22.09 | 21.62 | 21.64 | -2.785% | 38,581 | +59.427% | |
| 2025-07-23 | 22.25 | 22.27 | 21.93 | 22.26 | +0.633% | 46,468 | +54.987% | |
| 2025-07-22 | 22.03 | 22.26 | 21.90 | 22.12 | +0.409% | 56,957 | +55.967% | |
| 2025-07-21 | 22.08 | 22.16 | 21.63 | 22.03 | -0.136% | 42,209 | +56.605% | |
| 2025-07-18 | 22.48 | 22.48 | 22.01 | 22.06 | -1.209% | 50,102 | +56.392% | |
| 2025-07-17 | 22.08 | 22.35 | 21.88 | 22.33 | +0.813% | 75,908 | +54.501% | |
| 2025-07-16 | 22.03 | 22.16 | 21.64 | 22.15 | +1.512% | 50,688 | +55.756% | |
| 2025-07-15 | 22.51 | 22.51 | 21.77 | 21.82 | -3.280% | 69,727 | +58.112% | |
| 2025-07-14 | 22.25 | 22.58 | 22.25 | 22.56 | +0.894% | 28,530 | +52.926% | |
| 2025-07-11 | 22.54 | 22.57 | 22.31 | 22.36 | -1.628% | 48,517 | +54.293% | |
| 2025-07-10 | 22.66 | 22.75 | 22.53 | 22.73 | +0.664% | 65,477 | +51.782% | |
| 2025-07-09 | 22.60 | 22.90 | 22.41 | 22.58 | +0.177% | 35,274 | +52.790% | |
| 2025-07-08 | 22.46 | 22.69 | 22.07 | 22.54 | +0.580% | 62,087 | +53.061% | |
| 2025-07-07 | 22.72 | 22.99 | 22.10 | 22.41 | -1.883% | 77,404 | +53.949% | |
| 2025-07-03 | 22.48 | 22.84 | 22.26 | 22.84 | +1.828% | 62,642 | +51.051% | |
| 2025-07-02 | 22.26 | 22.43 | 22.07 | 22.43 | +1.173% | 62,893 | +53.812% | |
| 2025-07-01 | 21.50 | 22.41 | 21.50 | 22.17 | +2.449% | 153,701 | +55.616% | |
| 2025-06-30 | 22.05 | 22.05 | 21.64 | 21.64 | -1.322% | 64,721 | +59.427% | |
| 2025-06-27 | 22.10 | 22.21 | 21.71 | 21.93 | -1.482% | 227,941 | +57.319% | Div $0.210 |
| 2025-06-26 | 22.07 | 22.27 | 21.93 | 22.26 | +1.923% | 43,820 | +54.987% | |
| 2025-06-25 | 21.92 | 22.08 | 21.77 | 21.84 | -0.637% | 39,248 | +57.967% | |
| 2025-06-24 | 21.71 | 22.09 | 21.38 | 21.98 | +1.571% | 54,282 | +56.961% | |
| 2025-06-23 | 20.99 | 21.64 | 20.83 | 21.64 | +2.559% | 63,477 | +59.427% | |
| 2025-06-20 | 21.24 | 21.24 | 20.96 | 21.10 | +0.190% | 114,598 | +63.507% | |
| 2025-06-18 | 20.97 | 21.24 | 20.96 | 21.06 | +0.669% | 48,945 | +63.818% | |
| 2025-06-17 | 20.86 | 21.11 | 20.86 | 20.92 | -0.618% | 63,388 | +64.914% | |
| 2025-06-16 | 21.10 | 21.25 | 20.85 | 21.05 | +0.477% | 96,627 | +63.895% | |
| 2025-06-13 | 21.23 | 21.54 | 20.90 | 20.95 | -2.874% | 69,697 | +64.678% | |
| 2025-06-12 | 21.46 | 21.58 | 21.36 | 21.57 | -0.231% | 53,528 | +59.944% | |
| 2025-06-11 | 21.82 | 21.88 | 21.56 | 21.62 | -0.643% | 66,220 | +59.574% | |
| 2025-06-10 | 21.79 | 21.87 | 21.35 | 21.76 | +1.162% | 74,648 | +58.548% | |
| 2025-06-09 | 21.51 | 21.64 | 21.42 | 21.51 | +0.749% | 56,344 | +60.391% | |
| 2025-06-06 | 21.20 | 21.46 | 21.15 | 21.35 | +1.377% | 53,094 | +61.593% | |
| 2025-06-05 | 21.03 | 21.11 | 20.80 | 21.06 | +0.621% | 71,476 | +63.818% | |
| 2025-06-04 | 21.18 | 21.20 | 20.73 | 20.93 | -0.759% | 65,278 | +64.835% | |
| 2025-06-03 | 20.79 | 21.16 | 20.79 | 21.09 | +1.054% | 43,318 | +63.585% | |
| 2025-06-02 | 20.93 | 21.24 | 20.68 | 20.87 | -0.666% | 56,361 | +65.309% | |
| 2025-05-30 | 21.05 | 21.22 | 20.88 | 21.01 | -0.332% | 86,526 | +64.208% | |
| 2025-05-29 | 21.00 | 21.11 | 20.82 | 21.08 | +0.525% | 35,260 | +63.662% | |
| 2025-05-28 | 21.25 | 21.75 | 20.97 | 20.97 | 0.000% | 56,303 | +64.521% |