HNVR
Hanover Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:39:16 PM EDT
25.61USD-0.117%(-0.03)26,905
Pre-marketOct 5, 2026 9:29:59 AM EDT
25.85USD+0.819%(+0.21)
HNVR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.62 | 26.08 | 25.20 | 25.61 | -0.117% | 26,905 | 0.000% | |
| 2026-10-02 | 25.44 | 25.89 | 25.09 | 25.64 | +1.625% | 105,511 | -0.117% | |
| 2026-10-01 | 24.72 | 25.36 | 24.50 | 25.23 | +1.244% | 26,034 | +1.506% | |
| 2026-09-30 | 25.47 | 25.73 | 24.85 | 24.92 | -2.159% | 16,647 | +2.769% | |
| 2026-09-29 | 25.68 | 25.84 | 25.33 | 25.47 | -1.010% | 20,062 | +0.550% | |
| 2026-09-28 | 26.45 | 26.47 | 25.64 | 25.73 | -2.942% | 17,527 | -0.466% | |
| 2026-09-25 | 26.18 | 26.79 | 26.18 | 26.51 | +1.727% | 57,552 | -3.395% | |
| 2026-09-24 | 26.21 | 26.69 | 26.06 | 26.06 | -0.344% | 68,713 | -1.727% | |
| 2026-09-23 | 26.65 | 26.99 | 26.13 | 26.15 | -2.243% | 15,905 | -2.065% | |
| 2026-09-22 | 26.85 | 27.08 | 26.62 | 26.75 | -0.335% | 26,986 | -4.262% | |
| 2026-09-21 | 26.68 | 26.95 | 26.46 | 26.84 | +0.789% | 30,517 | -4.583% | |
| 2026-09-18 | 26.41 | 26.73 | 26.24 | 26.63 | -0.113% | 53,215 | -3.830% | |
| 2026-09-17 | 26.69 | 27.02 | 26.55 | 26.66 | +0.756% | 32,857 | -3.938% | |
| 2026-09-16 | 27.32 | 27.32 | 26.23 | 26.46 | -2.253% | 26,522 | -3.212% | |
| 2026-09-15 | 27.40 | 27.40 | 26.83 | 27.07 | -1.240% | 35,816 | -5.393% | |
| 2026-09-14 | 26.91 | 27.94 | 26.59 | 27.41 | +2.353% | 40,275 | -6.567% | |
| 2026-09-11 | 27.57 | 27.70 | 26.36 | 26.78 | -2.689% | 53,653 | -4.369% | |
| 2026-09-10 | 27.23 | 27.90 | 27.20 | 27.52 | +0.954% | 64,780 | -6.940% | |
| 2026-09-09 | 27.00 | 27.36 | 27.00 | 27.26 | +0.479% | 22,303 | -6.053% | |
| 2026-09-08 | 27.28 | 27.39 | 27.00 | 27.13 | -0.804% | 19,642 | -5.603% | |
| 2026-09-04 | 26.70 | 27.43 | 26.70 | 27.35 | +1.976% | 16,374 | -6.362% | |
| 2026-09-03 | 27.27 | 27.48 | 26.80 | 26.82 | -1.578% | 23,452 | -4.512% | |
| 2026-09-02 | 26.69 | 27.67 | 26.69 | 27.25 | +2.098% | 85,352 | -6.018% | |
| 2026-09-01 | 26.62 | 26.97 | 26.55 | 26.69 | -0.112% | 28,425 | -4.046% | |
| 2026-08-31 | 26.80 | 27.09 | 26.70 | 26.72 | -0.336% | 22,475 | -4.154% | |
| 2026-08-28 | 27.06 | 27.35 | 26.80 | 26.81 | -0.887% | 30,889 | -4.476% | |
| 2026-08-27 | 26.77 | 27.24 | 26.41 | 27.05 | +0.408% | 45,252 | -5.323% | |
| 2026-08-26 | 26.94 | 27.34 | 26.65 | 26.94 | -0.037% | 24,052 | -4.937% | |
| 2026-08-25 | 27.26 | 27.47 | 26.73 | 26.95 | -1.173% | 28,350 | -4.972% | |
| 2026-08-24 | 27.06 | 27.61 | 27.06 | 27.27 | +0.776% | 45,111 | -6.087% | |
| 2026-08-21 | 27.17 | 27.64 | 26.90 | 27.06 | -0.074% | 28,442 | -5.358% | |
| 2026-08-20 | 26.95 | 27.34 | 26.68 | 27.08 | +0.148% | 26,253 | -5.428% | |
| 2026-08-19 | 27.89 | 27.89 | 26.84 | 27.04 | -2.523% | 35,563 | -5.288% | |
| 2026-08-18 | 27.55 | 27.80 | 27.06 | 27.74 | +1.241% | 47,323 | -7.678% | |
| 2026-08-17 | 27.59 | 27.83 | 27.30 | 27.40 | -0.472% | 24,770 | -6.533% | |
| 2026-08-14 | 27.62 | 27.65 | 27.34 | 27.53 | +0.291% | 23,907 | -6.974% | |
| 2026-08-13 | 27.35 | 27.68 | 27.35 | 27.45 | +0.845% | 15,353 | -6.703% | |
| 2026-08-12 | 27.43 | 27.44 | 27.04 | 27.22 | +0.074% | 20,836 | -5.915% | |
| 2026-08-11 | 27.00 | 27.43 | 26.82 | 27.20 | +0.555% | 42,481 | -5.846% | |
| 2026-08-10 | 27.01 | 27.71 | 26.90 | 27.05 | +0.371% | 37,915 | -5.323% | |
| 2026-08-07 | 27.16 | 27.50 | 26.68 | 26.95 | -0.554% | 44,025 | -4.972% | |
| 2026-08-06 | 27.09 | 27.50 | 26.68 | 27.10 | -0.184% | 225,060 | -5.498% | Div $0.100 |
| 2026-08-05 | 27.24 | 27.24 | 26.52 | 27.15 | +0.111% | 50,181 | -5.672% | |
| 2026-08-04 | 26.42 | 27.42 | 26.41 | 27.12 | +2.688% | 103,694 | -5.568% | |
| 2026-08-03 | 26.35 | 27.08 | 26.35 | 26.41 | +0.629% | 67,713 | -3.029% | |
| 2026-07-31 | 26.46 | 27.00 | 26.14 | 26.25 | -1.130% | 50,272 | -2.420% | |
| 2026-07-30 | 26.49 | 27.02 | 26.25 | 26.55 | +0.170% | 99,059 | -3.522% | |
| 2026-07-29 | 26.72 | 27.00 | 26.16 | 26.50 | -1.414% | 52,429 | -3.358% | |
| 2026-07-28 | 25.44 | 27.00 | 25.44 | 26.88 | +6.413% | 106,021 | -4.725% | |
| 2026-07-27 | 25.49 | 25.75 | 24.99 | 25.26 | +1.000% | 93,560 | +1.386% | |
| 2026-07-24 | 24.85 | 25.75 | 24.80 | 25.01 | +0.887% | 55,138 | +2.399% | |
| 2026-07-23 | 24.40 | 24.79 | 23.93 | 24.79 | +1.019% | 45,089 | +3.308% | |
| 2026-07-22 | 24.75 | 24.79 | 24.40 | 24.54 | -0.487% | 29,344 | +4.360% | |
| 2026-07-21 | 24.95 | 25.50 | 24.60 | 24.66 | -0.844% | 36,135 | +3.852% | |
| 2026-07-20 | 25.24 | 25.24 | 24.85 | 24.87 | -0.719% | 63,423 | +2.975% | |
| 2026-07-17 | 25.30 | 25.48 | 25.02 | 25.05 | -0.988% | 47,359 | +2.236% | |
| 2026-07-16 | 24.88 | 25.61 | 24.88 | 25.30 | +1.770% | 81,719 | +1.225% | |
| 2026-07-15 | 24.40 | 25.16 | 24.27 | 24.86 | +1.760% | 56,999 | +3.017% | |
| 2026-07-14 | 24.37 | 24.77 | 24.33 | 24.43 | -0.326% | 31,758 | +4.830% | |
| 2026-07-13 | 23.69 | 24.79 | 23.69 | 24.51 | +3.790% | 68,999 | +4.488% | |
| 2026-07-10 | 23.30 | 23.86 | 23.05 | 23.61 | +3.484% | 53,407 | +8.448% | |
| 2026-07-09 | 22.60 | 22.88 | 22.40 | 22.82 | +0.929% | 32,303 | +12.226% | |
| 2026-07-08 | 23.00 | 23.06 | 22.43 | 22.61 | -2.290% | 46,258 | +13.268% | |
| 2026-07-07 | 23.29 | 23.69 | 23.14 | 23.14 | -0.601% | 53,806 | +10.674% | |
| 2026-07-06 | 23.20 | 23.87 | 23.00 | 23.28 | -0.257% | 26,915 | +10.009% | |
| 2026-07-02 | 23.83 | 24.57 | 23.31 | 23.34 | -1.643% | 51,567 | +9.726% | |
| 2026-07-01 | 23.34 | 23.85 | 23.22 | 23.73 | +1.758% | 92,312 | +7.922% | |
| 2026-06-30 | 23.50 | 23.63 | 22.95 | 23.32 | +0.043% | 37,037 | +9.820% | |
| 2026-06-29 | 23.21 | 23.46 | 22.66 | 23.31 | +0.258% | 43,965 | +9.867% | |
| 2026-06-26 | 23.27 | 23.76 | 22.83 | 23.25 | -0.215% | 253,184 | +10.151% | |
| 2026-06-25 | 23.46 | 23.75 | 23.10 | 23.30 | -0.682% | 62,309 | +9.914% | |
| 2026-06-24 | 23.60 | 23.95 | 23.34 | 23.46 | +0.043% | 98,492 | +9.165% | |
| 2026-06-23 | 23.05 | 23.58 | 23.05 | 23.45 | +2.402% | 139,201 | +9.211% | |
| 2026-06-22 | 23.25 | 23.50 | 22.86 | 22.90 | -1.632% | 32,990 | +11.834% | |
| 2026-06-18 | 23.52 | 23.76 | 23.17 | 23.28 | +0.086% | 164,556 | +10.009% | |
| 2026-06-17 | 23.51 | 24.09 | 23.03 | 23.26 | -0.257% | 32,079 | +10.103% | |
| 2026-06-16 | 23.43 | 24.00 | 22.91 | 23.32 | +0.561% | 39,939 | +9.820% | |
| 2026-06-15 | 24.05 | 24.40 | 23.14 | 23.19 | -3.133% | 39,439 | +10.436% | |
| 2026-06-12 | 24.06 | 24.40 | 23.82 | 23.94 | 0.000% | 53,816 | +6.976% | |
| 2026-06-11 | 24.23 | 24.43 | 23.71 | 23.94 | -0.746% | 66,965 | +6.976% | |
| 2026-06-10 | 24.23 | 24.54 | 24.02 | 24.12 | -0.041% | 77,450 | +6.177% | |
| 2026-06-09 | 23.90 | 24.55 | 23.90 | 24.13 | +1.515% | 117,709 | +6.133% | |
| 2026-06-08 | 23.64 | 24.13 | 23.62 | 23.77 | +0.720% | 86,715 | +7.741% | |
| 2026-06-05 | 23.73 | 23.92 | 23.45 | 23.60 | 0.000% | 62,331 | +8.517% | |
| 2026-06-04 | 23.07 | 23.79 | 22.96 | 23.60 | +3.012% | 60,730 | +8.517% | |
| 2026-06-03 | 23.01 | 23.50 | 22.80 | 22.91 | -0.865% | 44,402 | +11.785% | |
| 2026-06-02 | 22.46 | 23.53 | 22.03 | 23.11 | +3.170% | 66,748 | +10.818% | |
| 2026-06-01 | 23.21 | 23.30 | 22.00 | 22.40 | -3.697% | 83,085 | +14.330% | |
| 2026-05-29 | 23.79 | 23.96 | 23.26 | 23.26 | -1.898% | 118,754 | +10.103% | |
| 2026-05-28 | 23.49 | 23.94 | 23.34 | 23.71 | +1.542% | 224,160 | +8.013% | |
| 2026-05-27 | 23.53 | 23.83 | 23.26 | 23.35 | -0.554% | 59,818 | +9.679% | |
| 2026-05-26 | 23.50 | 23.68 | 23.30 | 23.48 | +0.385% | 23,749 | +9.072% | |
| 2026-05-22 | 23.31 | 23.95 | 23.26 | 23.39 | +0.993% | 50,954 | +9.491% | |
| 2026-05-21 | 23.00 | 23.43 | 22.57 | 23.16 | +0.652% | 59,577 | +10.579% | |
| 2026-05-20 | 22.88 | 23.43 | 22.80 | 23.01 | +1.455% | 41,097 | +11.299% | |
| 2026-05-19 | 22.88 | 22.92 | 22.68 | 22.68 | -0.526% | 63,871 | +12.919% | |
| 2026-05-18 | 22.74 | 23.35 | 22.74 | 22.80 | +1.019% | 27,608 | +12.325% | |
| 2026-05-15 | 22.65 | 23.02 | 22.47 | 22.57 | -1.052% | 69,382 | +13.469% | |
| 2026-05-14 | 23.19 | 23.19 | 22.80 | 22.81 | +0.706% | 31,895 | +12.275% | |
| 2026-05-13 | 22.71 | 22.96 | 22.54 | 22.65 | -0.614% | 24,578 | +13.068% | |
| 2026-05-12 | 22.93 | 23.00 | 22.79 | 22.79 | -0.524% | 18,748 | +12.374% | |
| 2026-05-11 | 23.15 | 23.23 | 22.91 | 22.91 | -1.547% | 13,251 | +11.785% | Div $0.100 |
| 2026-05-08 | 23.25 | 23.39 | 23.25 | 23.27 | +0.043% | 8,358 | +10.056% | |
| 2026-05-07 | 23.31 | 23.32 | 23.26 | 23.26 | -0.172% | 16,409 | +10.103% | |
| 2026-05-06 | 23.44 | 23.44 | 23.30 | 23.30 | +0.345% | 8,770 | +9.914% | |
| 2026-05-05 | 23.29 | 23.29 | 23.05 | 23.22 | -0.129% | 9,929 | +10.293% | |
| 2026-05-04 | 23.55 | 23.55 | 23.16 | 23.25 | -1.316% | 12,790 | +10.151% | |
| 2026-05-01 | 23.68 | 23.88 | 23.56 | 23.56 | -0.675% | 14,593 | +8.701% | |
| 2026-04-30 | 23.20 | 24.49 | 23.15 | 23.72 | +1.803% | 30,169 | +7.968% | |
| 2026-04-29 | 23.30 | 23.40 | 23.08 | 23.30 | 0.000% | 17,947 | +9.914% | |
| 2026-04-28 | 22.43 | 24.00 | 22.35 | 23.30 | +4.111% | 27,699 | +9.914% | |
| 2026-04-27 | 22.33 | 22.48 | 22.30 | 22.38 | +0.089% | 9,620 | +14.433% | |
| 2026-04-24 | 22.35 | 22.40 | 22.35 | 22.36 | -0.045% | 3,865 | +14.535% | |
| 2026-04-23 | 22.40 | 22.55 | 22.20 | 22.37 | +0.269% | 7,761 | +14.484% | |
| 2026-04-22 | 22.40 | 22.40 | 21.91 | 22.31 | -0.045% | 8,066 | +14.792% | |
| 2026-04-21 | 22.59 | 22.59 | 21.98 | 22.32 | -1.151% | 6,695 | +14.740% | |
| 2026-04-20 | 22.63 | 22.64 | 22.58 | 22.58 | -0.397% | 7,124 | +13.419% | |
| 2026-04-17 | 22.47 | 22.85 | 22.42 | 22.67 | +1.386% | 20,325 | +12.969% | |
| 2026-04-16 | 22.45 | 22.45 | 22.30 | 22.36 | 0.000% | 7,327 | +14.535% | |
| 2026-04-15 | 22.40 | 22.42 | 22.30 | 22.36 | -0.179% | 7,319 | +14.535% | |
| 2026-04-14 | 22.40 | 22.48 | 22.26 | 22.40 | +0.269% | 11,430 | +14.330% | |
| 2026-04-13 | 22.40 | 22.40 | 22.30 | 22.34 | -0.579% | 10,560 | +14.637% | |
| 2026-04-10 | 22.68 | 22.68 | 22.41 | 22.47 | -0.355% | 4,875 | +13.974% | |
| 2026-04-09 | 22.24 | 22.60 | 22.20 | 22.55 | +1.348% | 23,882 | +13.570% | |
| 2026-04-08 | 21.98 | 23.00 | 21.98 | 22.25 | +2.962% | 18,407 | +15.101% | |
| 2026-04-07 | 21.74 | 21.74 | 21.61 | 21.61 | -0.231% | 7,591 | +18.510% | |
| 2026-04-06 | 22.01 | 22.01 | 21.66 | 21.66 | +0.278% | 4,461 | +18.236% | |
| 2026-04-02 | 21.60 | 21.60 | 21.60 | 21.60 | -0.046% | 1,616 | +18.565% | |
| 2026-04-01 | 21.70 | 23.00 | 21.52 | 21.61 | +0.093% | 9,130 | +18.510% | |
| 2026-03-31 | 21.49 | 21.75 | 21.44 | 21.59 | +0.888% | 13,261 | +18.620% | |
| 2026-03-30 | 21.28 | 21.49 | 21.27 | 21.40 | +0.943% | 10,425 | +19.673% | |
| 2026-03-27 | 21.29 | 21.29 | 21.00 | 21.20 | -0.423% | 3,620 | +20.802% | |
| 2026-03-26 | 21.39 | 21.49 | 21.29 | 21.29 | -1.023% | 5,161 | +20.291% | |
| 2026-03-25 | 21.93 | 22.05 | 21.44 | 21.51 | -0.463% | 10,861 | +19.061% | |
| 2026-03-24 | 22.00 | 22.00 | 21.61 | 21.61 | 0.000% | 5,033 | +18.510% | |
| 2026-03-23 | 21.19 | 21.84 | 21.19 | 21.61 | +3.894% | 8,504 | +18.510% | |
| 2026-03-20 | 20.90 | 21.48 | 20.80 | 20.80 | -0.478% | 39,762 | +23.125% | |
| 2026-03-19 | 20.77 | 20.92 | 20.77 | 20.90 | +2.652% | 5,736 | +22.536% | |
| 2026-03-18 | 21.10 | 21.26 | 20.36 | 20.36 | -3.507% | 9,029 | +25.786% | |
| 2026-03-17 | 21.47 | 21.47 | 21.10 | 21.10 | 0.000% | 7,122 | +21.374% | |
| 2026-03-16 | 21.51 | 21.51 | 21.10 | 21.10 | +2.427% | 7,697 | +21.374% | |
| 2026-03-13 | 20.99 | 21.18 | 20.60 | 20.60 | -0.627% | 4,697 | +24.320% | |
| 2026-03-12 | 20.50 | 20.88 | 20.19 | 20.73 | +0.048% | 7,335 | +23.541% | |
| 2026-03-11 | 20.76 | 21.13 | 20.64 | 20.72 | -1.521% | 6,714 | +23.600% | |
| 2026-03-10 | 21.93 | 21.93 | 21.04 | 21.04 | +0.190% | 5,222 | +21.721% | |
| 2026-03-09 | 20.77 | 21.34 | 20.72 | 21.00 | -0.427% | 6,013 | +21.952% | |
| 2026-03-06 | 21.00 | 21.30 | 20.80 | 21.09 | -0.986% | 6,353 | +21.432% | |
| 2026-03-05 | 21.50 | 21.51 | 21.06 | 21.30 | -0.514% | 6,133 | +20.235% | |
| 2026-03-04 | 21.31 | 21.49 | 21.01 | 21.41 | +1.855% | 9,473 | +19.617% | |
| 2026-03-03 | 20.82 | 21.50 | 20.70 | 21.02 | -0.285% | 9,422 | +21.836% | |
| 2026-03-02 | 21.33 | 21.33 | 20.91 | 21.08 | +1.934% | 6,338 | +21.490% | |
| 2026-02-27 | 21.35 | 21.50 | 20.68 | 20.68 | -4.920% | 5,397 | +23.839% | |
| 2026-02-26 | 21.88 | 21.91 | 21.75 | 21.75 | -0.458% | 2,886 | +17.747% | |
| 2026-02-25 | 21.71 | 22.60 | 21.60 | 21.85 | +1.298% | 9,222 | +17.208% | |
| 2026-02-24 | 21.65 | 21.72 | 21.39 | 21.57 | +0.559% | 4,930 | +18.730% | |
| 2026-02-23 | 21.75 | 22.07 | 20.56 | 21.45 | -1.920% | 17,041 | +19.394% | |
| 2026-02-20 | 21.97 | 22.08 | 21.76 | 21.87 | -0.500% | 10,205 | +17.101% | |
| 2026-02-19 | 22.32 | 22.39 | 21.84 | 21.98 | -1.699% | 11,614 | +16.515% | |
| 2026-02-18 | 22.66 | 22.66 | 22.26 | 22.36 | +0.359% | 10,582 | +14.535% | |
| 2026-02-17 | 22.70 | 22.71 | 22.28 | 22.28 | -0.647% | 9,117 | +14.946% | |
| 2026-02-13 | 23.00 | 23.00 | 22.43 | 22.43 | -0.400% | 6,390 | +14.203% | |
| 2026-02-12 | 22.77 | 22.77 | 22.40 | 22.52 | -1.163% | 4,313 | +13.746% | Div $0.100 |
| 2026-02-11 | 23.36 | 23.36 | 22.78 | 22.78 | -1.385% | 8,650 | +12.423% | |
| 2026-02-10 | 23.85 | 23.85 | 23.10 | 23.10 | -0.731% | 7,997 | +10.866% | |
| 2026-02-09 | 23.43 | 23.43 | 23.25 | 23.27 | -0.385% | 7,390 | +10.056% | |
| 2026-02-06 | 23.61 | 23.61 | 23.25 | 23.36 | -0.171% | 13,653 | +9.632% | |
| 2026-02-05 | 23.40 | 23.83 | 23.01 | 23.40 | -0.637% | 17,351 | +9.444% | |
| 2026-02-04 | 23.48 | 23.99 | 23.32 | 23.55 | +0.555% | 16,711 | +8.747% | |
| 2026-02-03 | 23.45 | 23.45 | 23.35 | 23.42 | +0.043% | 10,985 | +9.351% | |
| 2026-02-02 | 23.24 | 23.47 | 23.05 | 23.41 | +1.342% | 13,166 | +9.398% | |
| 2026-01-30 | 23.92 | 23.92 | 22.93 | 23.10 | -3.549% | 81,638 | +10.866% | |
| 2026-01-29 | 23.73 | 24.05 | 23.56 | 23.95 | +0.927% | 10,401 | +6.931% | |
| 2026-01-28 | 23.86 | 23.94 | 23.64 | 23.73 | -0.587% | 6,057 | +7.922% | |
| 2026-01-27 | 23.93 | 23.99 | 23.75 | 23.87 | +0.084% | 8,166 | +7.289% | |
| 2026-01-26 | 23.92 | 24.00 | 23.75 | 23.85 | +0.337% | 8,119 | +7.379% | |
| 2026-01-23 | 24.17 | 24.31 | 23.76 | 23.77 | -1.451% | 16,178 | +7.741% | |
| 2026-01-22 | 24.08 | 24.36 | 23.66 | 24.12 | +0.021% | 27,384 | +6.177% | |
| 2026-01-21 | 23.18 | 24.28 | 23.00 | 24.11 | +5.260% | 41,421 | +6.199% | |
| 2026-01-20 | 23.44 | 24.07 | 22.85 | 22.91 | -2.469% | 15,461 | +11.785% | |
| 2026-01-16 | 23.48 | 23.74 | 23.46 | 23.49 | -0.085% | 31,053 | +9.025% | |
| 2026-01-15 | 22.99 | 23.61 | 22.90 | 23.51 | +2.395% | 22,948 | +8.932% | |
| 2026-01-14 | 22.98 | 22.99 | 22.85 | 22.96 | +0.218% | 18,247 | +11.542% | |
| 2026-01-13 | 22.98 | 23.01 | 22.72 | 22.91 | 0.000% | 19,694 | +11.785% | |
| 2026-01-12 | 21.51 | 24.33 | 21.51 | 22.91 | +0.482% | 26,287 | +11.785% | |
| 2026-01-09 | 22.90 | 22.90 | 22.75 | 22.80 | 0.000% | 8,878 | +12.325% | |
| 2026-01-08 | 22.68 | 23.13 | 22.68 | 22.80 | +1.333% | 22,146 | +12.325% | |
| 2026-01-07 | 22.89 | 22.90 | 22.39 | 22.50 | -1.402% | 5,077 | +13.822% | |
| 2026-01-06 | 22.90 | 22.90 | 22.58 | 22.82 | -0.306% | 6,642 | +12.226% | |
| 2026-01-05 | 22.89 | 23.33 | 22.75 | 22.89 | +0.527% | 7,225 | +11.883% | |
| 2026-01-02 | 23.30 | 23.47 | 22.60 | 22.77 | -1.471% | 7,199 | +12.473% | |
| 2025-12-31 | 23.38 | 23.58 | 23.05 | 23.11 | -0.474% | 9,151 | +10.818% | |
| 2025-12-30 | 23.59 | 23.63 | 23.22 | 23.22 | -1.065% | 2,379 | +10.293% | |
| 2025-12-29 | 23.60 | 24.33 | 23.46 | 23.47 | +0.299% | 4,457 | +9.118% | |
| 2025-12-26 | 23.69 | 23.70 | 23.40 | 23.40 | -0.510% | 7,244 | +9.444% | |
| 2025-12-24 | 23.68 | 23.68 | 23.36 | 23.52 | 0.000% | 6,480 | +8.886% | |
| 2025-12-23 | 23.50 | 23.71 | 23.16 | 23.52 | +0.513% | 6,981 | +8.886% | |
| 2025-12-22 | 24.01 | 24.01 | 23.36 | 23.40 | -1.928% | 6,721 | +9.444% | |
| 2025-12-19 | 24.07 | 24.10 | 23.84 | 23.86 | -0.583% | 41,880 | +7.334% | |
| 2025-12-18 | 24.11 | 24.14 | 23.96 | 24.00 | +0.587% | 30,445 | +6.708% | |
| 2025-12-17 | 24.13 | 24.13 | 23.86 | 23.86 | -0.749% | 7,245 | +7.334% | |
| 2025-12-16 | 24.18 | 24.18 | 24.01 | 24.04 | 0.000% | 13,599 | +6.531% | |
| 2025-12-15 | 24.18 | 24.18 | 24.04 | 24.04 | +0.208% | 11,279 | +6.531% | |
| 2025-12-12 | 24.10 | 24.11 | 23.97 | 23.99 | 0.000% | 14,681 | +6.753% | |
| 2025-12-11 | 23.68 | 24.06 | 23.64 | 23.99 | +2.172% | 41,498 | +6.753% | |
| 2025-12-10 | 23.23 | 23.65 | 23.15 | 23.48 | +1.601% | 44,527 | +9.072% | |
| 2025-12-09 | 23.20 | 23.23 | 23.05 | 23.11 | +0.217% | 9,150 | +10.818% | |
| 2025-12-08 | 23.15 | 23.16 | 23.04 | 23.06 | -0.152% | 9,035 | +11.058% | |
| 2025-12-05 | 23.25 | 23.25 | 23.09 | 23.09 | -0.837% | 8,403 | +10.890% | |
| 2025-12-04 | 23.15 | 23.38 | 23.09 | 23.29 | +1.129% | 16,612 | +9.961% | |
| 2025-12-03 | 22.74 | 23.30 | 22.60 | 23.03 | +2.538% | 20,134 | +11.203% | |
| 2025-12-02 | 22.84 | 22.89 | 22.27 | 22.46 | -0.443% | 11,248 | +14.025% | |
| 2025-12-01 | 22.70 | 22.90 | 22.49 | 22.56 | -0.835% | 19,102 | +13.520% | |
| 2025-11-28 | 22.75 | 22.91 | 22.70 | 22.75 | +1.336% | 4,578 | +12.571% | |
| 2025-11-26 | 22.59 | 22.65 | 22.45 | 22.45 | -0.267% | 12,235 | +14.076% | |
| 2025-11-25 | 22.07 | 22.79 | 22.07 | 22.51 | +2.318% | 25,445 | +13.772% | |
| 2025-11-24 | 22.02 | 22.10 | 21.86 | 22.00 | +0.686% | 8,690 | +16.409% | |
| 2025-11-21 | 21.71 | 22.10 | 21.71 | 21.85 | +0.877% | 29,183 | +17.208% | |
| 2025-11-20 | 21.99 | 22.50 | 21.66 | 21.66 | -0.460% | 19,569 | +18.236% | |
| 2025-11-19 | 22.10 | 22.10 | 21.76 | 21.76 | -0.023% | 12,095 | +17.693% | |
| 2025-11-18 | 22.11 | 22.11 | 21.67 | 21.77 | -0.206% | 11,438 | +17.666% | |
| 2025-11-17 | 22.13 | 22.34 | 21.81 | 21.81 | -2.197% | 10,909 | +17.423% | |
| 2025-11-14 | 22.00 | 22.34 | 22.00 | 22.30 | -0.224% | 13,223 | +14.843% | |
| 2025-11-13 | 22.20 | 22.48 | 22.15 | 22.35 | +1.040% | 27,841 | +14.586% | Div $0.100 |
| 2025-11-12 | 22.27 | 22.38 | 22.05 | 22.12 | +0.227% | 13,299 | +15.778% | |
| 2025-11-11 | 22.37 | 22.37 | 21.90 | 22.07 | -0.630% | 10,225 | +16.040% | |
| 2025-11-10 | 22.01 | 22.39 | 21.93 | 22.21 | +0.909% | 17,763 | +15.308% | |
| 2025-11-07 | 22.27 | 22.54 | 22.01 | 22.01 | -0.181% | 9,012 | +16.356% | |
| 2025-11-06 | 22.50 | 22.55 | 22.00 | 22.05 | -2.044% | 15,942 | +16.145% | |
| 2025-11-05 | 21.48 | 22.61 | 21.02 | 22.51 | +4.991% | 15,311 | +13.772% | |
| 2025-11-04 | 21.00 | 21.61 | 21.00 | 21.44 | +0.281% | 54,547 | +19.450% | |
| 2025-11-03 | 20.63 | 21.65 | 20.46 | 21.38 | +3.235% | 77,454 | +19.785% | |
| 2025-10-31 | 20.68 | 21.00 | 20.00 | 20.71 | +0.194% | 30,048 | +23.660% | |
| 2025-10-30 | 20.09 | 20.71 | 19.91 | 20.67 | +2.479% | 36,556 | +23.899% | |
| 2025-10-29 | 20.64 | 20.64 | 20.17 | 20.17 | -2.654% | 6,889 | +26.971% | |
| 2025-10-28 | 20.90 | 20.90 | 20.59 | 20.72 | 0.000% | 4,040 | +23.600% | |
| 2025-10-27 | 21.01 | 21.04 | 20.72 | 20.72 | -1.380% | 7,012 | +23.600% | |
| 2025-10-24 | 20.98 | 21.01 | 20.22 | 21.01 | +0.286% | 7,596 | +21.894% | |
| 2025-10-23 | 20.97 | 20.98 | 20.78 | 20.95 | -0.095% | 4,182 | +22.243% | |
| 2025-10-22 | 20.98 | 20.99 | 20.93 | 20.97 | -0.048% | 10,285 | +22.127% | |
| 2025-10-21 | 20.88 | 21.00 | 20.75 | 20.98 | +0.672% | 5,916 | +22.069% | |
| 2025-10-20 | 20.79 | 20.88 | 20.57 | 20.84 | +1.018% | 5,482 | +22.889% | |
| 2025-10-17 | 20.77 | 21.80 | 20.61 | 20.63 | -1.008% | 11,577 | +24.140% | |
| 2025-10-16 | 21.18 | 21.18 | 20.25 | 20.84 | -2.160% | 13,478 | +22.889% | |
| 2025-10-15 | 21.99 | 22.12 | 21.30 | 21.30 | -2.873% | 11,209 | +20.235% | |
| 2025-10-14 | 22.85 | 22.85 | 21.83 | 21.93 | -0.227% | 30,317 | +16.781% | |
| 2025-10-13 | 22.19 | 22.19 | 21.83 | 21.98 | +0.687% | 4,477 | +16.515% | |
| 2025-10-10 | 22.00 | 22.05 | 21.83 | 21.83 | -0.773% | 11,044 | +17.316% | |
| 2025-10-09 | 22.33 | 22.33 | 22.00 | 22.00 | -0.901% | 4,820 | +16.409% | |
| 2025-10-08 | 22.40 | 22.47 | 22.20 | 22.20 | -0.090% | 3,592 | +15.360% | |
| 2025-10-07 | 22.40 | 22.46 | 22.17 | 22.22 | -0.403% | 3,841 | +15.257% | |
| 2025-10-06 | 22.34 | 22.59 | 22.31 | 22.31 | +1.317% | 8,983 | +14.792% | |
| 2025-10-03 | 22.16 | 22.67 | 22.02 | 22.02 | +0.755% | 8,584 | +16.303% | |
| 2025-10-02 | 22.05 | 22.20 | 21.73 | 21.86 | -2.039% | 10,864 | +17.181% | |
| 2025-10-01 | 22.50 | 23.00 | 22.19 | 22.31 | -0.624% | 4,119 | +14.792% | |
| 2025-09-30 | 22.83 | 22.84 | 22.37 | 22.45 | -1.708% | 11,584 | +14.076% | |
| 2025-09-29 | 23.15 | 23.15 | 22.84 | 22.84 | -0.911% | 3,064 | +12.128% | |
| 2025-09-26 | 23.05 | 23.34 | 22.90 | 23.05 | +0.261% | 20,475 | +11.106% | |
| 2025-09-25 | 23.18 | 23.34 | 22.90 | 22.99 | -0.605% | 10,685 | +11.396% | |
| 2025-09-24 | 23.32 | 23.32 | 23.00 | 23.13 | -0.559% | 8,939 | +10.722% | |
| 2025-09-23 | 23.35 | 23.47 | 23.16 | 23.26 | -0.385% | 23,909 | +10.103% | |
| 2025-09-22 | 23.37 | 23.46 | 22.73 | 23.35 | -0.171% | 19,417 | +9.679% | |
| 2025-09-19 | 23.07 | 23.39 | 22.54 | 23.39 | +1.475% | 53,046 | +9.491% | |
| 2025-09-18 | 22.50 | 23.88 | 22.37 | 23.05 | +3.132% | 21,793 | +11.106% | |
| 2025-09-17 | 22.83 | 22.85 | 22.35 | 22.35 | +0.314% | 8,912 | +14.586% | |
| 2025-09-16 | 22.67 | 22.81 | 22.26 | 22.28 | -0.890% | 9,560 | +14.946% | |
| 2025-09-15 | 22.45 | 22.71 | 22.40 | 22.48 | +0.268% | 7,144 | +13.923% | |
| 2025-09-12 | 22.73 | 22.73 | 22.35 | 22.42 | -0.818% | 7,098 | +14.228% | |
| 2025-09-11 | 22.50 | 22.75 | 22.17 | 22.61 | +0.422% | 9,841 | +13.294% | |
| 2025-09-10 | 22.86 | 22.86 | 22.41 | 22.51 | -0.222% | 7,453 | +13.772% | |
| 2025-09-09 | 22.83 | 22.93 | 22.56 | 22.56 | -1.485% | 7,416 | +13.520% | |
| 2025-09-08 | 22.90 | 23.05 | 22.71 | 22.90 | 0.000% | 33,462 | +11.834% | |
| 2025-09-05 | 22.65 | 23.37 | 22.40 | 22.90 | +1.372% | 37,311 | +11.834% | |
| 2025-09-04 | 22.18 | 22.60 | 22.16 | 22.59 | +1.528% | 6,454 | +13.369% | |
| 2025-09-03 | 22.60 | 22.60 | 22.22 | 22.25 | -0.224% | 6,940 | +15.101% | |
| 2025-09-02 | 22.60 | 22.60 | 22.25 | 22.30 | -1.109% | 12,494 | +14.843% | |
| 2025-08-29 | 22.45 | 22.94 | 22.35 | 22.55 | +0.089% | 26,297 | +13.570% | |
| 2025-08-28 | 22.35 | 22.57 | 22.07 | 22.53 | +0.760% | 14,124 | +13.671% | |
| 2025-08-27 | 22.30 | 22.55 | 22.15 | 22.36 | +0.675% | 22,997 | +14.535% | |
| 2025-08-26 | 22.30 | 22.40 | 22.15 | 22.21 | -0.135% | 17,258 | +15.308% | |
| 2025-08-25 | 22.10 | 22.30 | 22.10 | 22.24 | -0.045% | 8,619 | +15.153% | |
| 2025-08-22 | 21.99 | 22.26 | 21.99 | 22.25 | +4.167% | 23,090 | +15.101% | |
| 2025-08-21 | 21.64 | 21.65 | 21.36 | 21.36 | -1.111% | 3,165 | +19.897% | |
| 2025-08-20 | 21.26 | 21.70 | 21.26 | 21.60 | +1.504% | 4,473 | +18.565% | |
| 2025-08-19 | 21.48 | 21.48 | 21.26 | 21.28 | +0.188% | 2,070 | +20.348% | |
| 2025-08-18 | 21.75 | 21.75 | 21.24 | 21.24 | -1.255% | 2,467 | +20.574% | |
| 2025-08-15 | 22.00 | 22.00 | 21.51 | 21.51 | -1.103% | 8,365 | +19.061% | |
| 2025-08-14 | 22.02 | 22.15 | 21.75 | 21.75 | -2.423% | 10,818 | +17.747% | |
| 2025-08-13 | 21.85 | 22.39 | 21.85 | 22.29 | +0.405% | 22,641 | +14.895% | |
| 2025-08-12 | 21.50 | 22.20 | 21.50 | 22.20 | +2.825% | 23,047 | +15.360% | |
| 2025-08-11 | 21.25 | 21.88 | 21.12 | 21.59 | +2.468% | 11,979 | +18.620% | |
| 2025-08-08 | 21.48 | 21.49 | 20.88 | 21.07 | +0.047% | 13,500 | +21.547% | |
| 2025-08-07 | 21.47 | 21.67 | 21.06 | 21.06 | -0.894% | 15,401 | +21.605% | |
| 2025-08-06 | 21.20 | 21.66 | 21.01 | 21.25 | +0.378% | 14,243 | +20.518% | Div $0.100 |
| 2025-08-05 | 21.12 | 21.29 | 20.80 | 21.17 | +0.284% | 9,319 | +20.973% | |
| 2025-08-04 | 21.00 | 21.68 | 21.00 | 21.11 | +1.981% | 5,695 | +21.317% | |
| 2025-08-01 | 21.00 | 21.00 | 20.70 | 20.70 | -0.529% | 7,089 | +23.720% | |
| 2025-07-31 | 21.40 | 21.40 | 20.73 | 20.81 | -1.701% | 24,868 | +23.066% | |
| 2025-07-30 | 21.60 | 21.60 | 21.11 | 21.17 | -0.982% | 12,375 | +20.973% | |
| 2025-07-29 | 21.76 | 21.89 | 21.24 | 21.38 | -1.927% | 8,861 | +19.785% | |
| 2025-07-28 | 21.63 | 22.44 | 20.64 | 21.80 | +0.092% | 9,950 | +17.477% | |
| 2025-07-25 | 22.02 | 22.04 | 21.28 | 21.78 | -1.448% | 9,097 | +17.585% | |
| 2025-07-24 | 22.45 | 22.45 | 21.78 | 22.10 | -1.952% | 12,190 | +15.882% | |
| 2025-07-23 | 22.43 | 22.55 | 22.25 | 22.54 | +0.850% | 7,272 | +13.620% | |
| 2025-07-22 | 22.35 | 22.55 | 22.26 | 22.35 | 0.000% | 11,220 | +14.586% | |
| 2025-07-21 | 22.18 | 22.49 | 22.18 | 22.35 | -0.357% | 9,161 | +14.586% | |
| 2025-07-18 | 22.25 | 22.68 | 21.90 | 22.43 | +0.583% | 13,681 | +14.177% | |
| 2025-07-17 | 21.93 | 22.55 | 21.68 | 22.30 | +2.623% | 12,745 | +14.843% | |
| 2025-07-16 | 21.75 | 21.89 | 21.68 | 21.73 | -1.429% | 10,614 | +17.855% | |
| 2025-07-15 | 22.01 | 22.40 | 22.01 | 22.05 | -2.413% | 8,059 | +16.171% | |
| 2025-07-14 | 22.55 | 22.90 | 22.42 | 22.59 | -0.616% | 6,886 | +13.369% | |
| 2025-07-11 | 22.69 | 22.90 | 22.58 | 22.73 | -1.174% | 7,073 | +12.670% | |
| 2025-07-10 | 23.00 | 23.31 | 23.00 | 23.00 | -0.260% | 7,398 | +11.348% | |
| 2025-07-09 | 23.01 | 23.24 | 22.80 | 23.06 | +0.174% | 9,169 | +11.058% | |
| 2025-07-08 | 23.33 | 23.49 | 23.02 | 23.02 | -0.776% | 9,991 | +11.251% | |
| 2025-07-07 | 22.51 | 23.50 | 22.51 | 23.20 | -0.172% | 21,169 | +10.388% | |
| 2025-07-03 | 23.74 | 23.74 | 23.24 | 23.24 | +0.389% | 6,437 | +10.198% | |
| 2025-07-02 | 23.73 | 23.73 | 23.12 | 23.15 | -1.153% | 11,149 | +10.626% | |
| 2025-07-01 | 22.89 | 23.44 | 22.65 | 23.42 | +2.315% | 29,983 | +9.351% | |
| 2025-06-30 | 22.44 | 22.89 | 21.89 | 22.89 | +5.484% | 27,404 | +11.883% | |
| 2025-06-27 | 21.11 | 22.98 | 21.11 | 21.70 | +1.071% | 565,115 | +18.018% | |
| 2025-06-26 | 21.99 | 21.99 | 21.27 | 21.47 | +1.083% | 15,324 | +19.283% | |
| 2025-06-25 | 21.61 | 21.61 | 21.18 | 21.24 | -0.141% | 20,435 | +20.574% | |
| 2025-06-24 | 21.50 | 22.13 | 21.22 | 21.27 | 0.000% | 21,518 | +20.404% | |
| 2025-06-23 | 21.52 | 21.64 | 21.02 | 21.27 | -0.978% | 41,623 | +20.404% | |
| 2025-06-20 | 22.80 | 22.80 | 21.48 | 21.48 | +2.972% | 4,684 | +19.227% | |
| 2025-06-18 | 21.92 | 21.93 | 20.86 | 20.86 | 0.000% | 12,404 | +22.771% | |
| 2025-06-17 | 21.11 | 21.19 | 20.79 | 20.86 | -1.184% | 9,875 | +22.771% | |
| 2025-06-16 | 22.02 | 22.04 | 21.11 | 21.11 | -1.217% | 5,337 | +21.317% | |
| 2025-06-13 | 21.99 | 22.34 | 21.31 | 21.37 | -2.309% | 9,651 | +19.841% | |
| 2025-06-12 | 22.51 | 22.51 | 21.76 | 21.88 | -0.658% | 9,493 | +17.074% | |
| 2025-06-11 | 22.00 | 22.35 | 21.94 | 22.02 | +1.288% | 15,889 | +16.303% | |
| 2025-06-10 | 21.79 | 21.92 | 21.74 | 21.74 | +0.184% | 4,609 | +17.801% | |
| 2025-06-09 | 21.76 | 22.08 | 21.70 | 21.70 | -0.276% | 3,962 | +18.018% | |
| 2025-06-06 | 21.84 | 22.04 | 21.76 | 21.76 | -0.183% | 10,734 | +17.693% | |
| 2025-06-05 | 21.96 | 22.06 | 21.72 | 21.80 | -0.909% | 9,123 | +17.477% | |
| 2025-06-04 | 22.32 | 22.42 | 22.00 | 22.00 | -1.168% | 14,449 | +16.409% | |
| 2025-06-03 | 22.59 | 22.70 | 22.25 | 22.26 | -0.224% | 14,871 | +15.049% | |
| 2025-06-02 | 22.62 | 22.66 | 22.31 | 22.31 | -1.370% | 16,099 | +14.792% | |
| 2025-05-30 | 22.98 | 22.98 | 22.52 | 22.62 | -0.702% | 9,000 | +13.218% | |
| 2025-05-29 | 22.73 | 22.95 | 22.67 | 22.78 | 0.000% | 8,293 | +12.423% | |
| 2025-05-28 | 22.78 | 22.93 | 22.67 | 22.78 | -0.524% | 13,408 | +12.423% | |
| 2025-05-27 | 23.00 | 23.29 | 22.75 | 22.90 | 0.000% | 25,181 | +11.834% | |
| 2025-05-23 | 22.80 | 23.10 | 22.52 | 22.90 | -0.500% | 24,663 | +11.834% | |
| 2025-05-22 | 23.18 | 23.20 | 22.98 | 23.02 | -0.583% | 15,881 | +11.275% | |
| 2025-05-21 | 23.60 | 23.60 | 22.93 | 23.15 | -2.031% | 10,263 | +10.626% | |
| 2025-05-20 | 23.15 | 23.89 | 23.15 | 23.63 | +1.853% | 26,695 | +8.379% | |
| 2025-05-19 | 23.00 | 23.20 | 22.94 | 23.20 | +0.476% | 8,718 | +10.388% | |
| 2025-05-16 | 23.15 | 23.39 | 23.02 | 23.09 | -0.216% | 24,132 | +10.914% | |
| 2025-05-15 | 23.00 | 23.30 | 23.00 | 23.14 | +0.347% | 15,690 | +10.674% | |
| 2025-05-14 | 23.21 | 23.21 | 22.86 | 23.06 | +0.174% | 13,997 | +11.058% | |
| 2025-05-13 | 23.15 | 23.50 | 23.00 | 23.02 | -0.797% | 13,446 | +11.251% | |
| 2025-05-12 | 23.15 | 23.90 | 22.81 | 23.20 | +0.433% | 30,427 | +10.364% | |
| 2025-05-09 | 23.26 | 23.70 | 22.92 | 23.11 | -1.555% | 45,779 | +10.842% | |
| 2025-05-08 | 22.60 | 23.93 | 22.60 | 23.47 | +3.850% | 30,994 | +9.118% | |
| 2025-05-07 | 22.52 | 22.99 | 22.37 | 22.60 | -0.375% | 11,942 | +13.319% | Div $0.100 |
| 2025-05-06 | 22.80 | 23.16 | 22.68 | 22.68 | -1.370% | 29,417 | +12.894% | |
| 2025-05-05 | 23.35 | 23.79 | 23.00 | 23.00 | -1.625% | 18,571 | +11.348% | |
| 2025-05-02 | 23.20 | 23.80 | 23.11 | 23.38 | +0.776% | 32,386 | +9.538% | |
| 2025-05-01 | 22.97 | 23.21 | 22.80 | 23.20 | +0.043% | 25,558 | +10.388% | |
| 2025-04-30 | 22.96 | 23.48 | 22.77 | 23.19 | -0.855% | 25,766 | +10.436% | |
| 2025-04-29 | 22.94 | 23.39 | 22.87 | 23.39 | +0.602% | 24,068 | +9.491% | |
| 2025-04-28 | 23.00 | 23.39 | 22.95 | 23.25 | -0.064% | 23,772 | +10.151% | |
| 2025-04-25 | 23.30 | 23.99 | 23.00 | 23.27 | -0.958% | 26,446 | +10.080% | |
| 2025-04-24 | 21.90 | 23.49 | 21.90 | 23.49 | +7.016% | 27,180 | +9.025% | |
| 2025-04-23 | 22.00 | 22.25 | 21.50 | 21.95 | +3.052% | 33,814 | +16.674% | |
| 2025-04-22 | 20.46 | 21.30 | 20.46 | 21.30 | +4.258% | 30,784 | +20.235% | |
| 2025-04-21 | 20.29 | 20.43 | 20.11 | 20.43 | -1.304% | 47,439 | +25.355% | |
| 2025-04-17 | 20.20 | 20.70 | 20.00 | 20.70 | +1.970% | 47,288 | +23.720% | |
| 2025-04-16 | 19.50 | 20.30 | 19.45 | 20.30 | +1.805% | 26,657 | +26.158% | |
| 2025-04-15 | 19.31 | 19.94 | 19.31 | 19.94 | 0.000% | 24,712 | +28.435% |