Dark

HBAN
Huntington Bancshares Inc
stock NASDAQ

Market Open

Sep 30, 2025 3:08:08 PM EDT

17.17USD-1.066%(-0.18)26,311,436

17.16Bid 17.17Ask 0.01Spread

Pre-market

Sep 30, 2025 8:44:30 AM EDT

17.26USD-0.519%(-0.09)500

After-hours

Sep 29, 2025 4:20:30 PM EDT

17.35USD-0.058%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-30	17.3700	17.500000	16.9700	17.1700	-1.037%	26,311,436	0.000%
2025-09-29	17.5000	17.520000	17.1700	17.3500	-0.402%	33,740,343	-1.037%
2025-09-26	17.4400	17.565000	17.3000	17.4200	+0.577%	25,778,510	-1.435%
2025-09-25	17.2800	17.430000	17.1638	17.3200	-0.288%	25,231,562	-0.866%
2025-09-24	17.3700	17.500000	17.2300	17.3700	+0.115%	26,007,169	-1.151%
2025-09-23	17.3600	17.650000	17.3000	17.3500	+0.115%	25,576,459	-1.037%
2025-09-22	17.6400	17.710000	17.3000	17.3300	-2.201%	21,664,703	-0.923%
2025-09-19	17.9000	17.930000	17.7100	17.7200	-0.839%	36,152,302	-3.104%
2025-09-18	17.6200	17.900000	17.4700	17.8700	+1.881%	32,520,408	-3.917%
2025-09-17	17.3100	17.800000	17.2700	17.5400	+0.631%	27,999,615	-2.109%
2025-09-16	17.6200	17.620000	17.2000	17.4300	-1.134%	26,061,087	-1.492%
2025-09-15	17.7900	17.860000	17.6000	17.6300	-0.788%	27,325,181	-2.609%
2025-09-12	17.6900	17.850000	17.6400	17.7700	+0.169%	21,711,233	-3.376%
2025-09-11	17.7000	17.770000	17.5390	17.7400	+0.453%	27,603,265	-3.213%
2025-09-10	17.6600	17.770000	17.5500	17.6600	+0.113%	27,277,577	-2.775%
2025-09-09	17.6900	17.865000	17.5400	17.6400	-0.508%	24,654,477	-2.664%
2025-09-08	17.6800	17.750000	17.3900	17.7300	+0.567%	33,323,591	-3.158%
2025-09-05	17.9100	18.030000	17.4300	17.6300	-1.398%	34,893,511	-2.609%
2025-09-04	17.7600	17.905000	17.6245	17.8800	+1.533%	36,002,595	-3.971%
2025-09-03	17.6800	17.890000	17.4150	17.6100	-0.396%	24,904,669	-2.499%
2025-09-02	17.6200	17.730000	17.4500	17.6800	-0.730%	30,110,057	-2.885%
2025-08-29	17.7900	17.920000	17.7100	17.8100	+0.056%	22,951,867	-3.593%
2025-08-28	17.8900	17.900000	17.6900	17.8000	0.000%	20,291,755	-3.539%
2025-08-27	17.4800	17.865000	17.4400	17.8000	+1.772%	26,237,653	-3.539%
2025-08-26	17.2100	17.510000	17.2100	17.4900	+1.157%	24,211,399	-1.830%
2025-08-25	17.3000	17.380000	17.2000	17.2900	-0.403%	23,336,908	-0.694%
2025-08-22	16.7600	17.420000	16.7300	17.3600	+4.202%	30,878,782	-1.094%
2025-08-21	16.7800	16.790000	16.6000	16.6600	-0.833%	18,912,631	+3.061%
2025-08-20	16.6400	16.845000	16.5050	16.8000	+1.083%	28,478,054	+2.202%
2025-08-19	16.6400	16.825000	16.5700	16.6200	-0.360%	20,767,618	+3.309%
2025-08-18	16.5200	16.690000	16.4503	16.6800	+0.664%	20,797,571	+2.938%
2025-08-15	16.8100	16.850000	16.5700	16.5700	-1.428%	21,072,962	+3.621%
2025-08-14	16.6000	16.820000	16.4701	16.8100	+0.538%	21,390,778	+2.142%
2025-08-13	16.5300	16.740000	16.4735	16.7200	+1.518%	23,074,960	+2.691%
2025-08-12	16.1800	16.490000	16.1000	16.4700	+2.873%	32,252,539	+4.250%
2025-08-11	16.1500	16.230000	15.9800	16.0100	-0.497%	24,015,379	+7.245%
2025-08-08	16.0500	16.140000	15.8700	16.0900	+1.386%	18,516,360	+6.712%
2025-08-07	16.2400	16.240000	15.8200	15.8700	-1.060%	23,780,860	+8.192%
2025-08-06	16.2150	16.240000	16.0200	16.0400	-0.988%	28,253,870	+7.045%
2025-08-05	16.2800	16.330000	15.9250	16.2000	-0.430%	29,461,708	+5.988%
2025-08-04	16.1200	16.320000	16.0600	16.2700	+1.434%	32,869,914	+5.532%
2025-08-01	16.1400	16.160000	15.7215	16.0400	-2.374%	41,446,878	+7.045%
2025-07-31	16.5150	16.620000	16.3950	16.4300	-0.905%	44,658,227	+4.504%
2025-07-30	16.7700	17.020000	16.4942	16.5800	-1.015%	36,710,645	+3.559%
2025-07-29	16.7150	16.850000	16.6900	16.7500	+0.661%	36,365,609	+2.507%
2025-07-28	16.8400	16.869800	16.5800	16.6400	-1.188%	29,412,227	+3.185%
2025-07-25	16.6600	16.900000	16.4800	16.8400	+1.202%	47,060,995	+1.960%
2025-07-24	16.8100	16.950000	16.6100	16.6400	-1.070%	42,543,304	+3.185%
2025-07-23	16.7400	16.870000	16.6300	16.8200	+0.991%	38,911,779	+2.081%
2025-07-22	16.7800	16.880000	16.6200	16.6550	-0.922%	45,456,690	+3.092%
2025-07-21	16.7400	17.140000	16.7400	16.8100	+0.598%	38,442,128	+2.142%
2025-07-18	16.9200	17.030000	16.3600	16.7100	-1.590%	50,169,299	+2.753%
2025-07-17	16.5600	17.030000	16.5000	16.9800	+2.043%	54,834,508	+1.119%
2025-07-16	16.6500	16.700000	16.3800	16.6400	+0.483%	39,867,023	+3.185%
2025-07-15	17.1100	17.115000	16.5250	16.5600	-2.988%	64,082,172	+3.684%
2025-07-14	16.9700	17.390000	16.7600	17.0700	-1.840%	69,030,608	+0.586%
2025-07-11	17.3800	17.510000	17.2600	17.3900	-0.968%	19,466,728	-1.265%
2025-07-10	17.4300	17.650000	17.3900	17.5600	+0.804%	18,219,430	-2.221%
2025-07-09	17.5950	17.635000	17.3500	17.4200	-0.343%	20,821,363	-1.435%
2025-07-08	17.5900	17.610000	17.4542	17.4800	-0.342%	25,220,974	-1.773%
2025-07-07	17.5000	17.730000	17.3800	17.5400	0.000%	33,536,723	-2.109%
2025-07-03	17.7000	17.750000	17.5100	17.5400	+0.805%	21,793,056	-2.109%
2025-07-02	17.2350	17.425000	17.1100	17.4000	+1.281%	31,339,878	-1.322%
2025-07-01	16.7500	17.269900	16.6900	17.1800	+2.506%	48,629,304	-0.058%
2025-06-30	16.7100	16.840000	16.6600	16.7600	+0.964%	31,096,755	+2.446%
2025-06-27	16.6500	16.750000	16.5300	16.6000	-0.240%	36,525,377	+3.434%
2025-06-26	16.3600	16.670000	16.3400	16.6400	+2.211%	32,823,385	+3.185%
2025-06-25	16.3000	16.300000	16.1200	16.2800	+0.123%	20,382,984	+5.467%
2025-06-24	16.2000	16.440000	16.1600	16.2600	+1.182%	26,672,479	+5.597%
2025-06-23	15.8100	16.090000	15.6800	16.0700	+1.452%	22,795,423	+6.845%
2025-06-20	15.9000	15.910000	15.7600	15.8400	+0.699%	27,454,187	+8.396%
2025-06-18	15.4900	15.820000	15.4500	15.7300	+1.615%	23,511,415	+9.154%
2025-06-17	15.4100	15.620000	15.3800	15.4800	-1.401%	26,823,839	+10.917%
2025-06-16	15.7400	15.800000	15.5650	15.7000	+1.225%	22,833,365	+9.363%
2025-06-13	15.7550	15.799900	15.4700	15.5100	-2.820%	36,224,952	+10.703%
2025-06-12	16.0000	16.030000	15.8300	15.9600	-0.808%	31,621,241	+7.581%
2025-06-11	16.5200	16.560000	16.0300	16.0900	-1.349%	51,741,666	+6.712%
2025-06-10	16.2000	16.405000	16.1650	16.3100	+0.493%	32,376,881	+5.273%
2025-06-09	16.2650	16.410000	16.1850	16.2300	+0.062%	28,886,570	+5.792%
2025-06-06	15.9900	16.240000	15.9100	16.2200	+3.050%	30,776,005	+5.857%
2025-06-05	15.7400	15.840000	15.5900	15.7400	0.000%	26,121,808	+9.085%
2025-06-04	15.8600	15.990000	15.7200	15.7400	-1.069%	19,170,740	+9.085%
2025-06-03	15.5600	15.940000	15.4900	15.9100	+2.118%	21,317,849	+7.920%
2025-06-02	15.5600	15.600000	15.2600	15.5800	-0.320%	19,174,499	+10.205%
2025-05-30	15.6400	15.690000	15.5000	15.6300	-0.573%	25,570,596	+9.853%
2025-05-29	15.6300	15.720000	15.5200	15.7200	+1.028%	27,628,313	+9.224%
2025-05-28	15.7300	15.770000	15.5400	15.5600	-1.269%	21,952,594	+10.347%
2025-05-27	15.5100	15.760000	15.3950	15.7600	+2.872%	23,907,441	+8.947%
2025-05-23	15.0900	15.420000	15.0600	15.3200	-0.713%	25,782,910	+12.076%
2025-05-22	15.2800	15.570000	15.2400	15.4300	+0.718%	28,810,847	+11.277%
2025-05-21	15.8400	15.870000	15.2900	15.3200	-3.890%	24,551,631	+12.076%
2025-05-20	16.1100	16.110000	15.8900	15.9400	-1.117%	15,163,651	+7.716%
2025-05-19	16.0000	16.180000	15.9600	16.1200	-0.371%	20,177,816	+6.514%
2025-05-16	16.0600	16.230000	16.0020	16.1800	+0.497%	15,203,009	+6.119%
2025-05-15	16.1300	16.150000	15.9418	16.1000	+0.062%	22,728,647	+6.646%
2025-05-14	16.0700	16.149000	15.9801	16.0900	0.000%	21,160,047	+6.712%
2025-05-13	15.9700	16.170000	15.8800	16.0900	+1.004%	21,061,126	+6.712%
2025-05-12	15.9000	16.170000	15.8700	15.9300	+4.665%	25,726,850	+7.784%
2025-05-09	15.2500	15.310000	15.1401	15.2200	0.000%	18,130,469	+12.812%
2025-05-08	15.1700	15.350000	15.0900	15.2200	+1.738%	20,118,434	+12.812%
2025-05-07	14.9500	15.110000	14.8650	14.9600	+0.538%	15,068,889	+14.773%
2025-05-06	14.8300	15.020000	14.7850	14.8800	-0.932%	19,384,099	+15.390%
2025-05-05	14.9400	15.250000	14.8950	15.0200	-0.398%	12,857,088	+14.314%
2025-05-02	14.8450	15.130000	14.8000	15.0800	+3.146%	18,090,813	+13.859%
2025-05-01	14.4800	14.760000	14.4200	14.6200	+0.619%	14,989,937	+17.442%
2025-04-30	14.3200	14.580000	14.1900	14.5300	-0.751%	18,423,456	+18.169%
2025-04-29	14.5100	14.680000	14.3900	14.6400	+0.412%	13,693,920	+17.281%
2025-04-28	14.5000	14.630000	14.4001	14.5800	+1.250%	15,511,354	+17.764%
2025-04-25	14.4400	14.560000	14.3400	14.4000	-1.031%	17,839,815	+19.236%
2025-04-24	14.1500	14.580000	14.0900	14.5500	+2.609%	16,491,567	+18.007%
2025-04-23	14.2600	14.680000	14.0701	14.1800	+1.795%	20,643,272	+21.086%
2025-04-22	13.6700	13.960000	13.6000	13.9300	+3.415%	21,022,736	+23.259%
2025-04-21	13.5800	13.640000	13.3600	13.4700	-1.463%	22,120,115	+27.468%
2025-04-17	13.7200	13.960000	13.5400	13.6700	+3.014%	31,069,237	+25.604%
2025-04-16	13.2800	13.490000	13.1000	13.2700	-0.970%	26,341,453	+29.390%
2025-04-15	13.2550	13.630000	13.2200	13.4000	+1.901%	14,988,342	+28.134%
2025-04-14	13.1200	13.260000	12.9600	13.1500	+2.017%	16,374,694	+30.570%
2025-04-11	12.7500	13.020000	12.4800	12.8900	0.000%	23,058,926	+33.204%
2025-04-10	13.3300	13.405100	12.4200	12.8900	-5.981%	28,774,855	+33.204%
2025-04-09	12.3000	13.960000	12.0800	13.7100	+9.768%	31,308,824	+25.237%
2025-04-08	13.2000	13.375000	12.2800	12.4900	-1.731%	25,512,944	+37.470%
2025-04-07	12.1200	13.145000	11.9150	12.7100	+0.873%	37,023,124	+35.090%
2025-04-04	12.8100	12.945000	12.1300	12.6000	-6.389%	28,688,604	+36.270%
2025-04-03	14.4600	14.500000	13.4450	13.4600	-11.506%	31,270,165	+27.563%
2025-04-02	14.7700	15.230000	14.7200	15.2100	+1.739%	16,516,292	+12.886%
2025-04-01	15.0300	15.050000	14.6600	14.9500	-0.400%	20,382,637	+14.849%
2025-03-31	14.6400	15.070000	14.4900	15.0100	+1.487%	18,673,368	+14.390%
2025-03-28	15.0600	15.200000	14.7200	14.7900	-2.183%	12,853,835	+16.092%
2025-03-27	15.2700	15.349900	15.0500	15.1200	-0.917%	15,863,154	+13.558%
2025-03-26	15.3850	15.550000	15.1600	15.2600	-0.392%	14,293,811	+12.516%
2025-03-25	15.3500	15.460000	15.2400	15.3200	-0.195%	17,177,234	+12.076%
2025-03-24	15.2400	15.400000	15.1100	15.3500	+2.197%	15,785,559	+11.857%
2025-03-21	14.8000	15.069900	14.7400	15.0200	+0.468%	93,281,517	+14.314%
2025-03-20	14.8000	15.115000	14.7801	14.9500	-0.134%	20,955,975	+14.849%
2025-03-19	14.7900	15.100000	14.7250	14.9700	+1.423%	20,000,577	+14.696%
2025-03-18	14.6900	14.800000	14.5500	14.7600	-0.940%	22,931,652	+16.328%
2025-03-17	14.6700	14.979900	14.6400	14.9000	+1.017%	22,783,973	+15.235%
2025-03-14	14.3600	14.770000	14.3600	14.7500	+3.291%	27,212,408	+16.407%
2025-03-13	14.6100	14.670000	14.2600	14.2800	-1.856%	18,719,671	+20.238%
2025-03-12	14.6400	14.710000	14.3700	14.5500	+1.042%	24,165,691	+18.007%
2025-03-11	14.6200	14.720000	14.2400	14.4000	-1.639%	34,407,540	+19.236%
2025-03-10	14.8700	14.910000	14.4100	14.6400	-3.303%	28,339,555	+17.281%
2025-03-07	15.1900	15.190000	14.6900	15.1400	+0.066%	25,065,867	+13.408%
2025-03-06	15.2600	15.260000	14.9550	15.1300	-1.625%	24,326,641	+13.483%
2025-03-05	15.4300	15.615000	15.1750	15.3800	-0.838%	28,057,300	+11.638%
2025-03-04	15.9400	15.997700	15.2300	15.5100	-4.200%	28,110,370	+10.703%
2025-03-03	16.5500	16.710000	16.0400	16.1900	-1.700%	18,097,030	+6.053%
2025-02-28	16.3000	16.510000	16.2200	16.4700	+1.604%	30,190,709	+4.250%
2025-02-27	16.1200	16.370000	16.0500	16.2100	+0.934%	24,708,258	+5.922%
2025-02-26	15.9200	16.220000	15.8700	16.0600	+1.581%	25,509,458	+6.912%
2025-02-25	16.1400	16.250000	15.6706	15.8100	-1.311%	27,350,583	+8.602%
2025-02-24	16.3200	16.320000	15.8950	16.0200	-0.805%	20,952,109	+7.179%
2025-02-21	16.5000	16.535000	16.1050	16.1500	-1.644%	32,407,687	+6.316%
2025-02-20	16.8200	16.890000	16.3350	16.4200	-2.436%	19,019,145	+4.568%
2025-02-19	16.7150	16.925000	16.6400	16.8300	-0.355%	15,880,669	+2.020%
2025-02-18	16.7400	16.930000	16.6600	16.8900	+0.956%	20,916,412	+1.658%
2025-02-14	16.6900	16.885000	16.6700	16.7300	+0.722%	15,377,837	+2.630%
2025-02-13	16.6150	16.660000	16.3701	16.6100	+0.121%	18,516,157	+3.371%
2025-02-12	16.6700	16.715000	16.5500	16.5900	-1.601%	14,163,051	+3.496%
2025-02-11	16.6500	16.865000	16.5200	16.8600	+0.777%	18,676,325	+1.839%
2025-02-10	16.9500	16.980000	16.6550	16.7300	-1.123%	17,074,612	+2.630%
2025-02-07	17.1800	17.230000	16.8348	16.9200	-1.399%	14,239,892	+1.478%
2025-02-06	17.0000	17.180000	16.7100	17.1600	+1.418%	26,307,661	+0.058%
2025-02-05	16.9700	17.000000	16.7200	16.9200	+0.296%	21,161,403	+1.478%
2025-02-04	16.8600	17.100000	16.8300	16.8700	+0.178%	20,658,670	+1.778%
2025-02-03	16.7500	16.985000	16.4800	16.8400	-2.093%	21,273,857	+1.960%
2025-01-31	17.3100	17.410000	17.1200	17.2000	-1.093%	17,146,088	-0.174%
2025-01-30	17.3400	17.540000	17.2400	17.3900	+1.281%	18,671,173	-1.265%
2025-01-29	17.2300	17.440000	17.0400	17.1700	-0.348%	25,323,675	0.000%
2025-01-28	17.1300	17.330000	17.0500	17.2300	+0.349%	22,323,982	-0.348%
2025-01-27	17.2000	17.345000	17.0900	17.1700	-0.174%	20,916,134	0.000%
2025-01-24	16.8700	17.400000	16.8400	17.2000	+1.775%	19,961,465	-0.174%
2025-01-23	16.8300	17.040000	16.8300	16.9000	+0.237%	14,060,577	+1.598%
2025-01-22	17.0000	17.100000	16.7300	16.8600	-1.404%	16,507,964	+1.839%
2025-01-21	17.0550	17.230000	16.9000	17.1000	+0.529%	18,988,822	+0.409%
2025-01-17	17.0000	17.059900	16.6250	17.0100	+1.010%	31,043,424	+0.941%
2025-01-16	16.8600	17.040000	16.6600	16.8400	-1.174%	22,902,855	+1.960%
2025-01-15	17.0900	17.140000	16.8900	17.0400	+2.712%	21,839,637	+0.763%
2025-01-14	16.4000	16.700000	16.2950	16.5900	+2.281%	18,458,977	+3.496%
2025-01-13	15.9800	16.230000	15.9300	16.2200	+1.248%	15,891,929	+5.857%
2025-01-10	16.4100	16.410000	15.8700	16.0200	-2.495%	16,211,946	+7.179%
2025-01-08	16.4700	16.530000	16.2800	16.4300	-0.725%	15,639,332	+4.504%
2025-01-07	16.6600	16.765000	16.3900	16.5500	+0.121%	12,375,535	+3.746%
2025-01-06	16.5400	16.905000	16.4700	16.5300	+0.486%	14,648,878	+3.872%
2025-01-03	16.2700	16.475000	16.0100	16.4500	+1.293%	13,155,244	+4.377%
2025-01-02	16.4000	16.525000	16.1601	16.2400	-0.184%	18,351,473	+5.727%
2024-12-31	16.3600	16.489900	16.2400	16.2700	-0.367%	12,020,864	+5.532%
2024-12-30	16.2600	16.410000	16.1100	16.3300	-0.305%	11,376,296	+5.144%
2024-12-27	16.4400	16.590000	16.3000	16.3800	-0.847%	12,694,585	+4.823%
2024-12-26	16.3900	16.555000	16.2700	16.5200	+0.365%	5,095,293	+3.935%
2024-12-24	16.2900	16.480000	16.2350	16.4600	+1.106%	5,051,380	+4.313%
2024-12-23	16.3200	16.380000	16.1350	16.2800	-0.245%	12,114,355	+5.467%
2024-12-20	15.8650	16.460000	15.8300	16.3200	+2.577%	34,392,595	+5.208%
2024-12-19	16.1800	16.355000	15.8800	15.9100	0.000%	16,593,933	+7.920%
2024-12-18	16.8900	16.910000	15.8750	15.9100	-6.080%	21,369,576	+7.920%
2024-12-17	17.1850	17.205000	16.8400	16.9400	-1.854%	12,230,511	+1.358%
2024-12-16	17.2200	17.300000	17.1000	17.2600	+0.524%	14,375,038	-0.521%
2024-12-13	17.1700	17.235000	16.9850	17.1700	0.000%	12,597,749	0.000%
2024-12-12	17.4600	17.470000	17.1700	17.1700	-1.265%	10,439,475	0.000%
2024-12-11	17.4100	17.520000	17.2900	17.3900	+0.870%	15,771,887	-1.265%
2024-12-10	17.3500	17.480000	17.1800	17.2400	-0.231%	11,408,043	-0.406%
2024-12-09	17.6100	17.670000	17.2550	17.2800	-1.874%	13,038,330	-0.637%
2024-12-06	17.7200	17.850000	17.5400	17.6100	-0.508%	11,068,088	-2.499%
2024-12-05	17.6800	17.960000	17.6150	17.7000	+0.568%	12,632,894	-2.994%
2024-12-04	17.6900	17.775000	17.4200	17.6000	-0.170%	13,478,388	-2.443%
2024-12-03	17.7800	17.820000	17.4900	17.6300	-0.844%	8,774,977	-2.609%
2024-12-02	18.0500	18.085000	17.7400	17.7800	-1.277%	8,780,479	-3.431%
2024-11-29	18.0100	18.125000	17.8800	18.0100	+0.056%	5,960,003	-4.664%
2024-11-27	18.2400	18.330000	18.0000	18.0000	-0.772%	8,860,218	-4.611%
2024-11-26	18.2100	18.270000	18.0700	18.1400	-0.330%	8,896,670	-5.347%
2024-11-25	18.0300	18.445000	18.0200	18.2000	+1.733%	14,942,663	-5.659%
2024-11-22	17.6300	17.980000	17.5700	17.8900	+1.532%	14,748,225	-4.025%
2024-11-21	17.5100	17.825000	17.4000	17.6200	+0.859%	21,740,069	-2.554%
2024-11-20	17.5200	17.630000	17.3601	17.4700	-0.399%	10,844,551	-1.717%
2024-11-19	17.5000	17.740000	17.4500	17.5400	-1.461%	11,345,669	-2.109%
2024-11-18	17.6900	17.860000	17.6500	17.8000	+0.622%	10,788,663	-3.539%
2024-11-15	17.6300	17.846096	17.4400	17.6900	+0.913%	15,875,077	-2.940%
2024-11-14	17.5800	17.625000	17.3927	17.5300	-0.057%	15,320,202	-2.054%
2024-11-13	17.7000	17.970000	17.5200	17.5400	-0.567%	13,051,818	-2.109%
2024-11-12	17.7100	17.810000	17.4800	17.6400	-0.620%	12,516,182	-2.664%
2024-11-11	17.5600	17.850000	17.4900	17.7500	+2.660%	15,013,986	-3.268%
2024-11-08	17.4900	17.500000	17.1500	17.2900	-0.518%	15,173,880	-0.694%
2024-11-07	17.2500	17.540000	17.1600	17.3800	-0.799%	31,124,530	-1.208%
2024-11-06	16.7400	17.530000	16.6500	17.5200	+12.741%	38,811,670	-1.998%
2024-11-05	15.4600	15.665000	15.3700	15.5400	+0.909%	9,969,221	+10.489%
2024-11-04	15.4500	15.480000	15.2500	15.4000	-0.517%	11,499,336	+11.494%
2024-11-01	15.6300	15.810000	15.4650	15.4800	-0.706%	9,848,175	+10.917%
2024-10-31	15.7500	15.835000	15.5800	15.5900	-0.953%	11,091,792	+10.135%
2024-10-30	15.5500	15.990000	15.5500	15.7400	+0.768%	8,244,742	+9.085%
2024-10-29	15.6300	15.765000	15.5800	15.6200	-0.951%	8,933,448	+9.923%
2024-10-28	15.5200	15.810000	15.4610	15.7700	+2.536%	9,069,859	+8.878%
2024-10-25	15.7100	15.730000	15.3300	15.3800	-1.157%	8,188,221	+11.638%
2024-10-24	15.6500	15.650000	15.4450	15.5600	+0.129%	9,922,016	+10.347%
2024-10-23	15.5100	15.615000	15.3900	15.5400	0.000%	10,036,785	+10.489%
2024-10-22	15.2500	15.560000	15.2200	15.5400	+1.768%	16,805,342	+10.489%
2024-10-21	15.3600	15.595000	15.2000	15.2700	-0.586%	15,053,030	+12.443%
2024-10-18	15.5800	15.620000	15.2500	15.3600	-0.454%	19,182,508	+11.784%
2024-10-17	15.5600	15.720000	15.2800	15.4300	-2.588%	23,559,403	+11.277%
2024-10-16	15.7200	15.940000	15.6650	15.8400	+1.604%	16,764,072	+8.396%
2024-10-15	15.6900	16.035000	15.4950	15.5900	+0.451%	19,751,244	+10.135%
2024-10-14	15.4000	15.580000	15.2600	15.5200	+0.845%	10,789,676	+10.631%
2024-10-11	15.0500	15.430000	15.0400	15.3900	+2.874%	16,076,201	+11.566%
2024-10-10	14.9100	15.020000	14.8400	14.9600	+0.134%	11,202,742	+14.773%
2024-10-09	14.7600	14.990000	14.7000	14.9400	+1.426%	8,704,836	+14.926%
2024-10-08	14.7000	14.835000	14.6500	14.7300	+0.615%	13,021,776	+16.565%
2024-10-07	14.5500	14.725000	14.5200	14.6400	+0.137%	11,894,112	+17.281%
2024-10-04	14.4400	14.655000	14.3750	14.6200	+3.176%	12,637,927	+17.442%
2024-10-03	14.1200	14.188500	14.0100	14.1700	-0.281%	9,148,232	+21.171%
2024-10-02	14.3050	14.480000	14.1600	14.2100	-0.768%	12,279,069	+20.830%
2024-10-01	14.6100	14.610000	14.1600	14.3200	-2.585%	11,288,892	+19.902%
2024-09-30	14.6600	14.775000	14.5400	14.7000	+0.410%	7,881,301	+16.803%
2024-09-27	14.6000	14.770000	14.5100	14.6400	+0.549%	8,173,861	+17.281%
2024-09-26	14.5600	14.620000	14.3850	14.5600	+1.322%	9,312,902	+17.926%
2024-09-25	14.5100	14.540000	14.3500	14.3700	-0.965%	10,359,178	+19.485%
2024-09-24	14.6000	14.690000	14.4200	14.5100	-0.616%	9,158,590	+18.332%
2024-09-23	14.9000	14.935000	14.6000	14.6000	-1.750%	11,395,249	+17.603%
2024-09-20	14.9000	14.950000	14.7501	14.8600	-0.668%	23,838,737	+15.545%
2024-09-19	14.8500	15.000000	14.7250	14.9600	+2.747%	20,036,237	+14.773%
2024-09-18	14.5700	14.900000	14.4850	14.5600	-0.069%	13,061,249	+17.926%
2024-09-17	14.5900	14.780000	14.4850	14.5700	-0.478%	9,462,004	+17.845%
2024-09-16	14.4300	14.670000	14.4300	14.6400	+1.808%	11,492,393	+17.281%
2024-09-13	14.2400	14.430000	14.2200	14.3800	+1.268%	10,845,516	+19.402%
2024-09-12	14.2800	14.335000	14.0800	14.2000	-0.141%	8,478,448	+20.915%
2024-09-11	14.1200	14.240000	13.8100	14.2200	-0.490%	12,744,921	+20.745%
2024-09-10	14.6800	14.710000	14.0500	14.2900	-2.524%	13,403,084	+20.154%
2024-09-09	14.4050	14.845000	14.4000	14.6600	+2.446%	19,809,310	+17.121%
2024-09-06	14.6800	14.790000	14.2050	14.3100	-2.321%	16,636,483	+19.986%
2024-09-05	14.8400	14.920000	14.5500	14.6500	-0.543%	14,518,141	+17.201%
2024-09-04	14.7500	14.860000	14.6500	14.7300	-0.338%	11,523,294	+16.565%
2024-09-03	14.9400	14.995000	14.6900	14.7800	-1.269%	9,304,147	+16.171%
2024-08-30	14.8700	14.980000	14.7801	14.9700	+1.217%	9,760,738	+14.696%
2024-08-29	14.7000	14.900000	14.4800	14.7900	+1.025%	7,554,123	+16.092%
2024-08-28	14.5500	14.760000	14.5201	14.6400	+0.343%	9,412,556	+17.281%
2024-08-27	14.5600	14.655000	14.4838	14.5900	-0.137%	8,623,063	+17.683%
2024-08-26	14.7000	14.770000	14.5250	14.6100	-0.137%	8,793,293	+17.522%
2024-08-23	14.3300	14.740000	14.2750	14.6300	+2.883%	16,384,051	+17.362%
2024-08-22	13.9500	14.240000	13.8800	14.2200	+2.009%	13,743,699	+20.745%
2024-08-21	13.9400	13.980000	13.8100	13.9400	+0.288%	9,149,997	+23.171%
2024-08-20	13.9500	13.990000	13.8800	13.9000	-0.927%	9,160,183	+23.525%
2024-08-19	13.8500	14.050000	13.8500	14.0300	+0.935%	11,445,365	+22.381%
2024-08-16	13.7500	13.940000	13.7300	13.9000	+0.944%	10,400,867	+23.525%
2024-08-15	13.7200	13.930000	13.6900	13.7700	+2.151%	9,772,069	+24.691%
2024-08-14	13.5000	13.550000	13.4100	13.4800	0.000%	11,655,185	+27.374%
2024-08-13	13.4400	13.500000	13.2900	13.4800	+0.747%	9,138,380	+27.374%
2024-08-12	13.7200	13.889000	13.3350	13.3800	-1.690%	12,078,925	+28.326%
2024-08-09	13.4700	13.695000	13.4200	13.6100	+0.890%	11,520,644	+26.157%
2024-08-08	13.4000	13.540000	13.3700	13.4900	+1.811%	10,612,632	+27.279%
2024-08-07	13.5400	13.770000	13.2400	13.2500	-1.193%	13,158,594	+29.585%
2024-08-06	13.2900	13.580000	13.1800	13.4100	+0.979%	14,520,036	+28.039%
2024-08-05	13.4300	13.430000	12.9800	13.2800	-3.418%	23,593,013	+29.292%
2024-08-02	14.1200	14.130000	13.5400	13.7500	-4.315%	18,943,754	+24.873%
2024-08-01	14.9400	14.980000	14.3200	14.3700	-3.880%	13,259,855	+19.485%
2024-07-31	15.1700	15.210000	14.9400	14.9500	-1.320%	17,283,749	+14.849%
2024-07-30	15.0550	15.210000	15.0400	15.1500	+0.866%	14,145,092	+13.333%
2024-07-29	15.1700	15.190000	14.9740	15.0200	-0.727%	14,250,972	+14.314%
2024-07-26	14.9600	15.180000	14.9600	15.1300	+0.465%	16,650,499	+13.483%
2024-07-25	14.9800	15.245000	14.8700	15.0600	+0.938%	17,548,690	+14.011%
2024-07-24	15.0700	15.180000	14.8900	14.9200	-0.995%	22,177,131	+15.080%
2024-07-23	15.0000	15.210000	14.9600	15.0700	+0.400%	13,896,039	+13.935%
2024-07-22	14.8700	15.080000	14.7300	15.0100	+1.009%	22,507,251	+14.390%
2024-07-19	14.7900	14.985000	14.4950	14.8600	+3.916%	29,182,200	+15.545%
2024-07-18	14.2600	14.650000	14.2500	14.3000	-0.970%	21,090,374	+20.070%
2024-07-17	14.1000	14.500000	14.1000	14.4400	+1.191%	17,955,126	+18.906%
2024-07-16	13.7400	14.300000	13.6900	14.2700	+3.933%	21,703,508	+20.322%
2024-07-15	13.7600	13.840000	13.6200	13.7300	+1.403%	13,628,581	+25.055%
2024-07-12	13.4500	13.640000	13.3500	13.5400	+0.594%	15,305,622	+26.809%
2024-07-11	13.1350	13.560000	13.0600	13.4600	+2.984%	28,265,049	+27.563%
2024-07-10	12.9300	13.090000	12.8900	13.0700	+0.771%	25,475,152	+31.370%
2024-07-09	12.8700	13.130000	12.8400	12.9700	-0.154%	39,150,685	+32.382%
2024-07-08	12.9500	13.060000	12.8150	12.9900	+1.168%	20,341,538	+32.179%
2024-07-05	13.0600	13.060000	12.7914	12.8400	-1.534%	14,000,703	+33.723%
2024-07-03	13.2400	13.270000	13.0400	13.0400	-1.287%	8,175,699	+31.672%
2024-07-02	13.0600	13.220000	13.0200	13.2100	+0.380%	14,663,421	+29.977%
2024-07-01	13.1500	13.370000	13.1200	13.1600	-0.152%	22,090,919	+30.471%
2024-06-28	12.9000	13.255000	12.8800	13.1800	+3.130%	29,556,855	+30.273%
2024-06-27	12.6500	12.830000	12.6100	12.7800	+0.551%	14,558,168	+34.351%
2024-06-26	12.6700	12.745000	12.5700	12.7100	-0.314%	14,361,730	+35.090%
2024-06-25	12.9500	13.030000	12.7300	12.7500	-1.772%	18,262,474	+34.667%
2024-06-24	12.6700	13.070000	12.5800	12.9800	+2.771%	22,783,374	+32.280%
2024-06-21	12.5600	12.655000	12.4100	12.6300	+0.879%	26,429,048	+35.946%
2024-06-20	12.4300	12.550000	12.3700	12.5200	+0.482%	18,468,006	+37.141%
2024-06-18	12.3900	12.560000	12.3417	12.4600	+0.565%	20,336,690	+37.801%
2024-06-17	12.2100	12.410000	12.1350	12.3900	+0.162%	19,980,219	+38.579%
2024-06-14	12.0500	12.400000	12.0500	12.3700	+0.243%	25,772,396	+38.804%
2024-06-13	12.3100	12.380000	12.1900	12.3400	-0.804%	15,266,240	+39.141%
2024-06-12	12.6300	12.759900	12.3650	12.4400	+0.729%	30,264,357	+38.023%
2024-06-11	12.4900	12.530000	12.2900	12.3500	-1.828%	24,204,242	+39.028%
2024-06-10	13.0600	13.085000	12.4800	12.5800	-6.119%	50,839,457	+36.486%
2024-06-07	13.2500	13.500000	13.2500	13.4000	+0.149%	8,896,197	+28.134%
2024-06-06	13.4100	13.540000	13.3500	13.3800	-0.372%	9,397,787	+28.326%
2024-06-05	13.5700	13.570000	13.3801	13.4300	-0.371%	8,633,927	+27.848%
2024-06-04	13.4700	13.715000	13.4300	13.4800	-1.390%	11,639,583	+27.374%
2024-06-03	13.9900	14.000100	13.5014	13.6700	-1.796%	15,419,880	+25.604%
2024-05-31	13.7500	13.970000	13.6500	13.9200	+1.903%	18,089,045	+23.348%
2024-05-30	13.6100	13.710000	13.4600	13.6600	+1.411%	14,512,839	+25.695%
2024-05-29	13.4650	13.500000	13.2800	13.4700	-1.391%	10,120,935	+27.468%
2024-05-28	14.1000	14.100000	13.5900	13.6600	-0.582%	10,690,379	+25.695%
2024-05-24	13.6400	13.740000	13.6013	13.7400	+1.178%	8,724,790	+24.964%
2024-05-23	13.9650	13.980000	13.5450	13.5800	-2.443%	11,745,527	+26.436%
2024-05-22	14.0600	14.120000	13.9000	13.9200	-1.625%	7,158,213	+23.348%
2024-05-21	14.0150	14.170000	13.9600	14.1500	+0.999%	9,096,551	+21.343%
2024-05-20	14.2500	14.260000	14.0000	14.0100	-1.407%	7,793,922	+22.555%
2024-05-17	14.2200	14.270000	14.1400	14.2100	+0.282%	10,245,750	+20.830%
2024-05-16	14.2400	14.295000	14.1500	14.1700	-0.631%	8,575,363	+21.171%
2024-05-15	14.1900	14.290000	14.1500	14.2600	+1.278%	12,817,560	+20.407%
2024-05-14	14.0350	14.135000	13.9700	14.0800	+0.860%	10,001,394	+21.946%
2024-05-13	14.0600	14.165000	13.9600	13.9600	-0.711%	7,684,441	+22.994%
2024-05-10	14.0500	14.100000	13.9600	14.0600	+0.285%	11,584,596	+22.119%
2024-05-09	14.0200	14.100000	13.9650	14.0200	-0.214%	9,342,172	+22.468%
2024-05-08	13.7600	14.080000	13.7500	14.0500	+1.444%	15,047,572	+22.206%
2024-05-07	13.9800	14.030000	13.8400	13.8500	-0.503%	9,625,837	+23.971%
2024-05-06	13.9300	13.960000	13.8000	13.9200	+0.870%	8,480,733	+23.348%
2024-05-03	13.8000	13.960000	13.7850	13.8000	+0.951%	9,072,980	+24.420%
2024-05-02	13.7750	13.790000	13.5401	13.6700	+0.147%	12,128,612	+25.604%
2024-05-01	13.5000	13.880000	13.4800	13.6500	+1.336%	16,675,120	+25.788%
2024-04-30	13.4500	13.610000	13.4200	13.4700	-0.737%	15,570,741	+27.468%
2024-04-29	13.5100	13.685000	13.5100	13.5700	+0.148%	9,483,669	+26.529%
2024-04-26	13.5000	13.710000	13.5000	13.5500	-0.221%	12,108,460	+26.716%
2024-04-25	13.6900	13.780000	13.4700	13.5800	-1.308%	14,221,540	+26.436%
2024-04-24	13.5900	13.785000	13.4600	13.7600	+0.954%	12,518,893	+24.782%
2024-04-23	13.5400	13.715000	13.4350	13.6300	+0.739%	17,115,879	+25.972%
2024-04-22	13.3000	13.555000	13.2900	13.5300	+1.883%	22,819,496	+26.903%
2024-04-19	13.0000	13.440000	12.8000	13.2800	+0.759%	39,298,541	+29.292%
2024-04-18	13.1800	13.330000	13.1000	13.1800	+0.228%	20,201,792	+30.273%
2024-04-17	13.1800	13.265000	12.9900	13.1500	+0.844%	16,622,428	+30.570%
2024-04-16	13.1900	13.240000	12.9250	13.0400	-1.659%	18,666,917	+31.672%
2024-04-15	13.4100	13.615000	13.1450	13.2600	-0.376%	14,744,689	+29.487%
2024-04-12	13.4000	13.440000	13.2700	13.3100	-1.334%	12,959,867	+29.001%
2024-04-11	13.5700	13.580000	13.2500	13.4900	-0.663%	18,114,084	+27.279%
2024-04-10	13.7900	13.810000	13.4600	13.5800	-3.276%	25,115,588	+26.436%