Dark

HBAN
Huntington Bancshares Inc
stock NASDAQ

At Close

Mar 16, 2026 3:59:58 PM EDT

15.26USD+0.329%(+0.05)38,594,877

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 16, 2026 9:28:30 AM EDT

15.37USD+1.052%(+0.16)6,448

After-hours

Mar 16, 2026 4:44:30 PM EDT

15.31USD+0.328%(+0.05)58,394

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	15.4050	15.545000	15.2600	15.2800	+0.460%	38,594,877	0.000%
2026-03-13	15.6600	15.750000	15.2100	15.2100	-1.744%	37,139,082	+0.460%
2026-03-12	15.3300	15.615000	15.2400	15.4800	-1.023%	53,768,893	-1.292%
2026-03-11	15.9300	16.040000	15.5700	15.6400	-2.189%	44,750,094	-2.302%
2026-03-10	16.1900	16.340000	15.8500	15.9900	-0.806%	21,203,216	-4.440%
2026-03-09	16.0800	16.260000	15.5800	16.1200	-1.165%	39,514,061	-5.211%
2026-03-06	16.2350	16.350000	15.8550	16.3100	-2.218%	27,481,355	-6.315%
2026-03-05	16.7100	16.840000	16.4900	16.6800	-0.891%	19,617,617	-8.393%
2026-03-04	16.8800	16.900000	16.6400	16.8300	+0.478%	27,684,965	-9.210%
2026-03-03	16.6500	16.980000	16.4950	16.7500	-1.296%	24,786,997	-8.776%
2026-03-02	16.5850	17.095000	16.4150	16.9700	+1.012%	18,951,283	-9.959%
2026-02-27	17.2700	17.350000	16.4950	16.8000	-4.219%	39,293,066	-9.048%
2026-02-26	17.3700	17.730000	17.3200	17.5400	+1.505%	19,497,975	-12.885%
2026-02-25	17.2000	17.420000	17.0500	17.2800	+1.528%	23,952,114	-11.574%
2026-02-24	17.1000	17.210000	16.8400	17.0200	-0.351%	27,065,403	-10.223%
2026-02-23	17.9700	18.130000	17.0100	17.0800	-5.164%	24,766,906	-10.539%
2026-02-20	17.8500	18.030000	17.5850	18.0100	+0.896%	25,391,298	-15.158%
2026-02-19	17.7100	17.855000	17.5550	17.8500	-0.224%	23,422,120	-14.398%
2026-02-18	17.5100	17.930000	17.4800	17.8900	+2.404%	27,274,753	-14.589%
2026-02-17	17.2900	17.505000	17.1500	17.4700	+1.217%	30,399,467	-12.536%
2026-02-13	17.2100	17.390000	17.0650	17.2600	-0.404%	20,590,850	-11.472%
2026-02-12	18.0900	18.215000	17.1750	17.3300	-3.346%	37,714,507	-11.829%
2026-02-11	18.6000	18.735000	17.7650	17.9300	-3.446%	35,682,248	-14.780%
2026-02-10	18.5200	19.006000	18.2450	18.5700	-2.263%	45,278,546	-17.717%
2026-02-09	19.1500	19.260000	19.0000	19.0000	-1.401%	17,333,338	-19.579%
2026-02-06	19.2400	19.455000	19.1800	19.2700	+1.314%	30,187,706	-20.706%
2026-02-05	18.9200	19.130000	18.7200	19.0200	0.000%	38,613,777	-19.664%
2026-02-04	18.5800	19.190000	18.5500	19.0200	+3.426%	69,190,029	-19.664%
2026-02-03	17.8800	18.485000	17.8400	18.3900	+2.852%	53,853,360	-16.911%
2026-02-02	17.3600	17.940000	17.2650	17.8800	+2.288%	47,525,698	-14.541%
2026-01-30	17.3100	17.640000	17.1200	17.4800	+1.099%	211,994,036	-12.586%
2026-01-29	17.1950	17.325000	16.9450	17.2900	+1.348%	35,403,062	-11.625%
2026-01-28	17.4600	17.470000	16.8150	17.0600	-2.123%	42,267,903	-10.434%
2026-01-27	17.4100	17.550000	17.2700	17.4300	+0.519%	23,037,785	-12.335%
2026-01-26	17.3400	17.530000	17.1600	17.3400	-0.058%	34,643,566	-11.880%
2026-01-23	17.5000	17.840000	17.3350	17.3500	-1.644%	46,836,450	-11.931%
2026-01-22	18.3000	18.430000	17.6150	17.6400	-6.020%	87,085,471	-13.379%
2026-01-21	18.0600	18.910000	18.0600	18.7700	+4.336%	42,491,495	-18.594%
2026-01-20	17.7350	18.150000	17.7200	17.9900	-0.166%	34,607,276	-15.064%
2026-01-16	17.9150	18.110000	17.8200	18.0200	+0.390%	23,381,785	-15.205%
2026-01-15	17.7200	18.120000	17.6900	17.9500	+1.527%	29,474,406	-14.875%
2026-01-14	17.4300	17.710000	17.3100	17.6800	+1.029%	26,103,500	-13.575%
2026-01-13	17.9400	18.000000	17.4800	17.5000	-2.235%	28,699,957	-12.686%
2026-01-12	18.1400	18.150000	17.7400	17.9000	-1.864%	28,617,019	-14.637%
2026-01-09	18.4500	18.570000	18.2100	18.2400	-1.245%	29,273,697	-16.228%
2026-01-08	18.0500	18.620000	18.0100	18.4700	+1.819%	29,478,875	-17.271%
2026-01-07	18.3000	18.330000	17.9850	18.1400	-0.874%	26,980,256	-15.766%
2026-01-06	17.8800	18.350000	17.8500	18.3000	+2.349%	27,270,124	-16.503%
2026-01-05	17.4100	18.100000	17.4100	17.8800	+2.288%	19,137,293	-14.541%
2026-01-02	17.3800	17.595000	17.1350	17.4800	+0.749%	17,727,935	-12.586%
2025-12-31	17.5100	17.550000	17.3200	17.3500	-0.687%	9,257,478	-11.931%
2025-12-30	17.5700	17.595000	17.4450	17.4700	-0.626%	9,630,018	-12.536%
2025-12-29	17.7400	17.770000	17.5500	17.5800	-0.902%	12,654,789	-13.083%
2025-12-26	17.7400	17.789900	17.6700	17.7400	0.000%	7,732,240	-13.867%
2025-12-24	17.7500	17.820000	17.6750	17.7400	+0.056%	6,903,565	-13.867%
2025-12-23	17.9200	17.937500	17.7100	17.7300	-1.060%	16,423,685	-13.818%
2025-12-22	17.6900	17.949900	17.6600	17.9200	+1.300%	15,277,104	-14.732%
2025-12-19	17.5500	17.740000	17.5300	17.6900	+0.569%	29,939,231	-13.624%
2025-12-18	17.6900	17.840000	17.5100	17.5900	-0.901%	23,819,267	-13.132%
2025-12-17	17.6750	17.905000	17.6600	17.7500	+0.681%	23,964,932	-13.915%
2025-12-16	17.7750	17.775000	17.4700	17.6300	-0.620%	24,108,391	-13.330%
2025-12-15	17.9700	18.035000	17.6500	17.7400	-0.449%	24,792,025	-13.867%
2025-12-12	18.0000	18.000000	17.6900	17.8200	-0.503%	21,629,049	-14.254%
2025-12-11	17.5000	18.010000	17.5000	17.9100	+1.993%	24,352,334	-14.685%
2025-12-10	17.0700	17.580000	16.9000	17.5600	+3.355%	37,658,208	-12.984%
2025-12-09	16.9400	17.220000	16.9200	16.9900	+0.295%	31,680,167	-10.065%
2025-12-08	16.9450	17.010000	16.8050	16.9400	+0.237%	22,429,720	-9.799%
2025-12-05	16.9850	17.050000	16.8600	16.9000	-1.170%	25,168,441	-9.586%
2025-12-04	17.0400	17.168400	16.9750	17.1000	+0.352%	22,711,162	-10.643%
2025-12-03	16.5700	17.060000	16.5500	17.0400	+2.899%	27,791,068	-10.329%
2025-12-02	16.6050	16.670000	16.4250	16.5600	+0.121%	29,184,667	-7.729%
2025-12-01	16.1900	16.580000	16.1600	16.5400	+1.472%	27,806,266	-7.618%
2025-11-28	16.3200	16.350000	16.1900	16.3000	+0.184%	14,180,641	-6.258%
2025-11-26	16.1300	16.370000	16.1300	16.2700	+0.556%	33,295,474	-6.085%
2025-11-25	16.0100	16.210000	15.9700	16.1800	+1.697%	47,988,403	-5.562%
2025-11-24	15.8900	16.025000	15.7800	15.9100	+0.189%	25,968,458	-3.960%
2025-11-21	15.3700	16.045000	15.3700	15.8800	+3.655%	33,186,907	-3.778%
2025-11-20	15.4350	15.685000	15.2701	15.3200	-0.390%	29,632,940	-0.261%
2025-11-19	15.3500	15.480000	15.2400	15.3800	+0.195%	31,575,856	-0.650%
2025-11-18	15.2100	15.490000	15.1400	15.3500	+0.327%	26,497,329	-0.456%
2025-11-17	15.6900	15.730100	15.2200	15.3000	-2.734%	30,165,738	-0.131%
2025-11-14	15.6500	15.789900	15.5200	15.7300	+0.127%	23,312,419	-2.861%
2025-11-13	15.8500	15.990000	15.6700	15.7100	-1.505%	25,657,728	-2.737%
2025-11-12	15.8700	16.130000	15.8400	15.9500	+0.822%	22,196,370	-4.201%
2025-11-11	15.8400	15.950000	15.7150	15.8200	+0.063%	23,923,930	-3.413%
2025-11-10	15.7400	15.890000	15.6500	15.8100	+0.765%	20,030,115	-3.352%
2025-11-07	15.3850	15.690000	15.3099	15.6900	+1.751%	27,996,770	-2.613%
2025-11-06	15.2800	15.500000	15.2200	15.4200	+0.850%	23,875,868	-0.908%
2025-11-05	15.3100	15.450000	15.1750	15.2900	+0.131%	26,636,794	-0.065%
2025-11-04	15.2900	15.370000	15.0900	15.2700	-0.651%	22,665,163	+0.065%
2025-11-03	15.3800	15.400000	15.1701	15.3700	-0.453%	21,825,570	-0.586%
2025-10-31	15.2500	15.470000	15.1350	15.4400	+0.783%	23,143,193	-1.036%
2025-10-30	15.1400	15.500000	15.1100	15.3200	+1.055%	33,092,318	-0.261%
2025-10-29	15.4700	15.530000	15.0500	15.1600	-2.445%	49,572,793	+0.792%
2025-10-28	15.6000	15.730000	15.3700	15.5400	-0.639%	61,705,134	-1.673%
2025-10-27	15.5200	15.810000	15.4000	15.6400	-2.676%	123,946,627	-2.302%
2025-10-24	16.0700	16.165000	15.9700	16.0700	+1.324%	15,350,906	-4.916%
2025-10-23	15.9200	15.975000	15.7800	15.8600	-0.063%	19,551,490	-3.657%
2025-10-22	15.9000	16.010000	15.8000	15.8700	-0.439%	25,893,202	-3.718%
2025-10-21	15.9000	16.050000	15.7800	15.9400	+0.631%	29,783,652	-4.141%
2025-10-20	15.8000	15.870000	15.6000	15.8400	+2.194%	28,011,130	-3.535%
2025-10-17	15.6300	15.725000	15.2400	15.5000	+0.846%	76,956,282	-1.419%
2025-10-16	16.1600	16.170000	15.2900	15.3700	-5.182%	50,243,654	-0.586%
2025-10-15	16.4450	16.445000	16.1200	16.2100	-0.796%	29,714,379	-5.737%
2025-10-14	15.8450	16.460000	15.7700	16.3400	+2.767%	26,377,751	-6.487%
2025-10-13	15.8600	15.970000	15.6403	15.9000	+1.923%	25,619,679	-3.899%
2025-10-10	16.3700	16.390000	15.5800	15.6000	-4.529%	32,618,373	-2.051%
2025-10-09	16.4300	16.510000	16.3000	16.3400	0.000%	34,151,106	-6.487%
2025-10-08	16.7900	16.820000	16.3200	16.3400	-2.506%	35,560,806	-6.487%
2025-10-07	16.8200	17.040000	16.7400	16.7600	+0.299%	34,678,925	-8.831%
2025-10-06	17.2900	17.540000	16.6800	16.7100	-2.905%	42,630,153	-8.558%
2025-10-03	17.1200	17.320000	17.0800	17.2100	+0.998%	26,767,812	-11.214%
2025-10-02	17.0400	17.130000	16.8901	17.0400	0.000%	26,172,784	-10.329%
2025-10-01	17.2700	17.300000	17.0300	17.0400	-1.332%	30,339,133	-10.329%
2025-09-30	17.3600	17.515000	16.9600	17.2700	-0.461%	33,471,856	-11.523%
2025-09-29	17.5000	17.520000	17.1700	17.3500	-0.402%	33,740,343	-11.931%
2025-09-26	17.4400	17.565000	17.3000	17.4200	+0.577%	25,778,510	-12.285%
2025-09-25	17.2800	17.430000	17.1638	17.3200	-0.288%	25,231,562	-11.778%
2025-09-24	17.3700	17.500000	17.2300	17.3700	+0.115%	26,007,169	-12.032%
2025-09-23	17.3600	17.650000	17.3000	17.3500	+0.115%	25,576,459	-11.931%
2025-09-22	17.6400	17.710000	17.3000	17.3300	-2.201%	21,664,703	-11.829%
2025-09-19	17.9000	17.930000	17.7100	17.7200	-0.839%	36,152,302	-13.770%
2025-09-18	17.6200	17.900000	17.4700	17.8700	+1.881%	32,520,408	-14.494%
2025-09-17	17.3100	17.800000	17.2700	17.5400	+0.631%	27,999,615	-12.885%
2025-09-16	17.6200	17.620000	17.2000	17.4300	-1.134%	26,061,087	-12.335%
2025-09-15	17.7900	17.860000	17.6000	17.6300	-0.788%	27,325,181	-13.330%
2025-09-12	17.6900	17.850000	17.6400	17.7700	+0.169%	21,711,233	-14.012%
2025-09-11	17.7000	17.770000	17.5390	17.7400	+0.453%	27,603,265	-13.867%
2025-09-10	17.6600	17.770000	17.5500	17.6600	+0.113%	27,277,577	-13.477%
2025-09-09	17.6900	17.865000	17.5400	17.6400	-0.508%	24,654,477	-13.379%
2025-09-08	17.6800	17.750000	17.3900	17.7300	+0.567%	33,323,591	-13.818%
2025-09-05	17.9100	18.030000	17.4300	17.6300	-1.398%	34,893,511	-13.330%
2025-09-04	17.7600	17.905000	17.6245	17.8800	+1.533%	36,002,595	-14.541%
2025-09-03	17.6800	17.890000	17.4150	17.6100	-0.396%	24,904,669	-13.231%
2025-09-02	17.6200	17.730000	17.4500	17.6800	-0.730%	30,110,057	-13.575%
2025-08-29	17.7900	17.920000	17.7100	17.8100	+0.056%	22,951,867	-14.206%
2025-08-28	17.8900	17.900000	17.6900	17.8000	0.000%	20,291,755	-14.157%
2025-08-27	17.4800	17.865000	17.4400	17.8000	+1.772%	26,237,653	-14.157%
2025-08-26	17.2100	17.510000	17.2100	17.4900	+1.157%	24,211,399	-12.636%
2025-08-25	17.3000	17.380000	17.2000	17.2900	-0.403%	23,336,908	-11.625%
2025-08-22	16.7600	17.420000	16.7300	17.3600	+4.202%	30,878,782	-11.982%
2025-08-21	16.7800	16.790000	16.6000	16.6600	-0.833%	18,912,631	-8.283%
2025-08-20	16.6400	16.845000	16.5050	16.8000	+1.083%	28,478,054	-9.048%
2025-08-19	16.6400	16.825000	16.5700	16.6200	-0.360%	20,767,618	-8.063%
2025-08-18	16.5200	16.690000	16.4503	16.6800	+0.664%	20,797,571	-8.393%
2025-08-15	16.8100	16.850000	16.5700	16.5700	-1.428%	21,072,962	-7.785%
2025-08-14	16.6000	16.820000	16.4701	16.8100	+0.538%	21,390,778	-9.102%
2025-08-13	16.5300	16.740000	16.4735	16.7200	+1.518%	23,074,960	-8.612%
2025-08-12	16.1800	16.490000	16.1000	16.4700	+2.873%	32,252,539	-7.225%
2025-08-11	16.1500	16.230000	15.9800	16.0100	-0.497%	24,015,379	-4.560%
2025-08-08	16.0500	16.140000	15.8700	16.0900	+1.386%	18,516,360	-5.034%
2025-08-07	16.2400	16.240000	15.8200	15.8700	-1.060%	23,780,860	-3.718%
2025-08-06	16.2150	16.240000	16.0200	16.0400	-0.988%	28,253,870	-4.738%
2025-08-05	16.2800	16.330000	15.9250	16.2000	-0.430%	29,461,708	-5.679%
2025-08-04	16.1200	16.320000	16.0600	16.2700	+1.434%	32,869,914	-6.085%
2025-08-01	16.1400	16.160000	15.7215	16.0400	-2.374%	41,446,878	-4.738%
2025-07-31	16.5150	16.620000	16.3950	16.4300	-0.905%	44,658,227	-6.999%
2025-07-30	16.7700	17.020000	16.4942	16.5800	-1.015%	36,710,645	-7.841%
2025-07-29	16.7150	16.850000	16.6900	16.7500	+0.661%	36,365,609	-8.776%
2025-07-28	16.8400	16.869800	16.5800	16.6400	-1.188%	29,412,227	-8.173%
2025-07-25	16.6600	16.900000	16.4800	16.8400	+1.202%	47,060,995	-9.264%
2025-07-24	16.8100	16.950000	16.6100	16.6400	-1.070%	42,543,304	-8.173%
2025-07-23	16.7400	16.870000	16.6300	16.8200	+0.991%	38,911,779	-9.156%
2025-07-22	16.7800	16.880000	16.6200	16.6550	-0.922%	45,456,690	-8.256%
2025-07-21	16.7400	17.140000	16.7400	16.8100	+0.598%	38,442,128	-9.102%
2025-07-18	16.9200	17.030000	16.3600	16.7100	-1.590%	50,169,299	-8.558%
2025-07-17	16.5600	17.030000	16.5000	16.9800	+2.043%	54,834,508	-10.012%
2025-07-16	16.6500	16.700000	16.3800	16.6400	+0.483%	39,867,023	-8.173%
2025-07-15	17.1100	17.115000	16.5250	16.5600	-2.988%	64,082,172	-7.729%
2025-07-14	16.9700	17.390000	16.7600	17.0700	-1.840%	69,030,608	-10.486%
2025-07-11	17.3800	17.510000	17.2600	17.3900	-0.968%	19,466,728	-12.133%
2025-07-10	17.4300	17.650000	17.3900	17.5600	+0.804%	18,219,430	-12.984%
2025-07-09	17.5950	17.635000	17.3500	17.4200	-0.343%	20,821,363	-12.285%
2025-07-08	17.5900	17.610000	17.4542	17.4800	-0.342%	25,220,974	-12.586%
2025-07-07	17.5000	17.730000	17.3800	17.5400	0.000%	33,536,723	-12.885%
2025-07-03	17.7000	17.750000	17.5100	17.5400	+0.805%	21,793,056	-12.885%
2025-07-02	17.2350	17.425000	17.1100	17.4000	+1.281%	31,339,878	-12.184%
2025-07-01	16.7500	17.269900	16.6900	17.1800	+2.506%	48,629,304	-11.059%
2025-06-30	16.7100	16.840000	16.6600	16.7600	+0.964%	31,096,755	-8.831%
2025-06-27	16.6500	16.750000	16.5300	16.6000	-0.240%	36,525,377	-7.952%
2025-06-26	16.3600	16.670000	16.3400	16.6400	+2.211%	32,823,385	-8.173%
2025-06-25	16.3000	16.300000	16.1200	16.2800	+0.123%	20,382,984	-6.143%
2025-06-24	16.2000	16.440000	16.1600	16.2600	+1.182%	26,672,479	-6.027%
2025-06-23	15.8100	16.090000	15.6800	16.0700	+1.452%	22,795,423	-4.916%
2025-06-20	15.9000	15.910000	15.7600	15.8400	+0.699%	27,454,187	-3.535%
2025-06-18	15.4900	15.820000	15.4500	15.7300	+1.615%	23,511,415	-2.861%
2025-06-17	15.4100	15.620000	15.3800	15.4800	-1.401%	26,823,839	-1.292%
2025-06-16	15.7400	15.800000	15.5650	15.7000	+1.225%	22,833,365	-2.675%
2025-06-13	15.7550	15.799900	15.4700	15.5100	-2.820%	36,224,952	-1.483%
2025-06-12	16.0000	16.030000	15.8300	15.9600	-0.808%	31,621,241	-4.261%
2025-06-11	16.5200	16.560000	16.0300	16.0900	-1.349%	51,741,666	-5.034%
2025-06-10	16.2000	16.405000	16.1650	16.3100	+0.493%	32,376,881	-6.315%
2025-06-09	16.2650	16.410000	16.1850	16.2300	+0.062%	28,886,570	-5.853%
2025-06-06	15.9900	16.240000	15.9100	16.2200	+3.050%	30,776,005	-5.795%
2025-06-05	15.7400	15.840000	15.5900	15.7400	0.000%	26,121,808	-2.922%
2025-06-04	15.8600	15.990000	15.7200	15.7400	-1.069%	19,170,740	-2.922%
2025-06-03	15.5600	15.940000	15.4900	15.9100	+2.118%	21,317,849	-3.960%
2025-06-02	15.5600	15.600000	15.2600	15.5800	-0.320%	19,174,499	-1.926%
2025-05-30	15.6400	15.690000	15.5000	15.6300	-0.573%	25,570,596	-2.239%
2025-05-29	15.6300	15.720000	15.5200	15.7200	+1.028%	27,628,313	-2.799%
2025-05-28	15.7300	15.770000	15.5400	15.5600	-1.269%	21,952,594	-1.799%
2025-05-27	15.5100	15.760000	15.3950	15.7600	+2.872%	23,907,441	-3.046%
2025-05-23	15.0900	15.420000	15.0600	15.3200	-0.713%	25,782,910	-0.261%
2025-05-22	15.2800	15.570000	15.2400	15.4300	+0.718%	28,810,847	-0.972%
2025-05-21	15.8400	15.870000	15.2900	15.3200	-3.890%	24,551,631	-0.261%
2025-05-20	16.1100	16.110000	15.8900	15.9400	-1.117%	15,163,651	-4.141%
2025-05-19	16.0000	16.180000	15.9600	16.1200	-0.371%	20,177,816	-5.211%
2025-05-16	16.0600	16.230000	16.0020	16.1800	+0.497%	15,203,009	-5.562%
2025-05-15	16.1300	16.150000	15.9418	16.1000	+0.062%	22,728,647	-5.093%
2025-05-14	16.0700	16.149000	15.9801	16.0900	0.000%	21,160,047	-5.034%
2025-05-13	15.9700	16.170000	15.8800	16.0900	+1.004%	21,061,126	-5.034%
2025-05-12	15.9000	16.170000	15.8700	15.9300	+4.665%	25,726,850	-4.080%
2025-05-09	15.2500	15.310000	15.1401	15.2200	0.000%	18,130,469	+0.394%
2025-05-08	15.1700	15.350000	15.0900	15.2200	+1.738%	20,118,434	+0.394%
2025-05-07	14.9500	15.110000	14.8650	14.9600	+0.538%	15,068,889	+2.139%
2025-05-06	14.8300	15.020000	14.7850	14.8800	-0.932%	19,384,099	+2.688%
2025-05-05	14.9400	15.250000	14.8950	15.0200	-0.398%	12,857,088	+1.731%
2025-05-02	14.8450	15.130000	14.8000	15.0800	+3.146%	18,090,813	+1.326%
2025-05-01	14.4800	14.760000	14.4200	14.6200	+0.619%	14,989,937	+4.514%
2025-04-30	14.3200	14.580000	14.1900	14.5300	-0.751%	18,423,456	+5.162%
2025-04-29	14.5100	14.680000	14.3900	14.6400	+0.412%	13,693,920	+4.372%
2025-04-28	14.5000	14.630000	14.4001	14.5800	+1.250%	15,511,354	+4.801%
2025-04-25	14.4400	14.560000	14.3400	14.4000	-1.031%	17,839,815	+6.111%
2025-04-24	14.1500	14.580000	14.0900	14.5500	+2.609%	16,491,567	+5.017%
2025-04-23	14.2600	14.680000	14.0701	14.1800	+1.795%	20,643,272	+7.757%
2025-04-22	13.6700	13.960000	13.6000	13.9300	+3.415%	21,022,736	+9.691%
2025-04-21	13.5800	13.640000	13.3600	13.4700	-1.463%	22,120,115	+13.437%
2025-04-17	13.7200	13.960000	13.5400	13.6700	+3.014%	31,069,237	+11.778%
2025-04-16	13.2800	13.490000	13.1000	13.2700	-0.970%	26,341,453	+15.147%
2025-04-15	13.2550	13.630000	13.2200	13.4000	+1.901%	14,988,342	+14.030%
2025-04-14	13.1200	13.260000	12.9600	13.1500	+2.017%	16,374,694	+16.198%
2025-04-11	12.7500	13.020000	12.4800	12.8900	0.000%	23,058,926	+18.542%
2025-04-10	13.3300	13.405100	12.4200	12.8900	-5.981%	28,774,855	+18.542%
2025-04-09	12.3000	13.960000	12.0800	13.7100	+9.768%	31,308,824	+11.451%
2025-04-08	13.2000	13.375000	12.2800	12.4900	-1.731%	25,512,944	+22.338%
2025-04-07	12.1200	13.145000	11.9150	12.7100	+0.873%	37,023,124	+20.220%
2025-04-04	12.8100	12.945000	12.1300	12.6000	-6.389%	28,688,604	+21.270%
2025-04-03	14.4600	14.500000	13.4450	13.4600	-11.506%	31,270,165	+13.522%
2025-04-02	14.7700	15.230000	14.7200	15.2100	+1.739%	16,516,292	+0.460%
2025-04-01	15.0300	15.050000	14.6600	14.9500	-0.400%	20,382,637	+2.207%
2025-03-31	14.6400	15.070000	14.4900	15.0100	+1.487%	18,673,368	+1.799%
2025-03-28	15.0600	15.200000	14.7200	14.7900	-2.183%	12,853,835	+3.313%
2025-03-27	15.2700	15.349900	15.0500	15.1200	-0.917%	15,863,154	+1.058%
2025-03-26	15.3850	15.550000	15.1600	15.2600	-0.392%	14,293,811	+0.131%
2025-03-25	15.3500	15.460000	15.2400	15.3200	-0.195%	17,177,234	-0.261%
2025-03-24	15.2400	15.400000	15.1100	15.3500	+2.197%	15,785,559	-0.456%
2025-03-21	14.8000	15.069900	14.7400	15.0200	+0.468%	93,281,517	+1.731%
2025-03-20	14.8000	15.115000	14.7801	14.9500	-0.134%	20,955,975	+2.207%
2025-03-19	14.7900	15.100000	14.7250	14.9700	+1.423%	20,000,577	+2.071%
2025-03-18	14.6900	14.800000	14.5500	14.7600	-0.940%	22,931,652	+3.523%
2025-03-17	14.6700	14.979900	14.6400	14.9000	+1.017%	22,783,973	+2.550%
2025-03-14	14.3600	14.770000	14.3600	14.7500	+3.291%	27,212,408	+3.593%
2025-03-13	14.6100	14.670000	14.2600	14.2800	-1.856%	18,719,671	+7.003%
2025-03-12	14.6400	14.710000	14.3700	14.5500	+1.042%	24,165,691	+5.017%
2025-03-11	14.6200	14.720000	14.2400	14.4000	-1.639%	34,407,540	+6.111%
2025-03-10	14.8700	14.910000	14.4100	14.6400	-3.303%	28,339,555	+4.372%
2025-03-07	15.1900	15.190000	14.6900	15.1400	+0.066%	25,065,867	+0.925%
2025-03-06	15.2600	15.260000	14.9550	15.1300	-1.625%	24,326,641	+0.991%
2025-03-05	15.4300	15.615000	15.1750	15.3800	-0.838%	28,057,300	-0.650%
2025-03-04	15.9400	15.997700	15.2300	15.5100	-4.200%	28,110,370	-1.483%
2025-03-03	16.5500	16.710000	16.0400	16.1900	-1.700%	18,097,030	-5.621%
2025-02-28	16.3000	16.510000	16.2200	16.4700	+1.604%	30,190,709	-7.225%
2025-02-27	16.1200	16.370000	16.0500	16.2100	+0.934%	24,708,258	-5.737%
2025-02-26	15.9200	16.220000	15.8700	16.0600	+1.581%	25,509,458	-4.857%
2025-02-25	16.1400	16.250000	15.6706	15.8100	-1.311%	27,350,583	-3.352%
2025-02-24	16.3200	16.320000	15.8950	16.0200	-0.805%	20,952,109	-4.619%
2025-02-21	16.5000	16.535000	16.1050	16.1500	-1.644%	32,407,687	-5.387%
2025-02-20	16.8200	16.890000	16.3350	16.4200	-2.436%	19,019,145	-6.943%
2025-02-19	16.7150	16.925000	16.6400	16.8300	-0.355%	15,880,669	-9.210%
2025-02-18	16.7400	16.930000	16.6600	16.8900	+0.956%	20,916,412	-9.532%
2025-02-14	16.6900	16.885000	16.6700	16.7300	+0.722%	15,377,837	-8.667%
2025-02-13	16.6150	16.660000	16.3701	16.6100	+0.121%	18,516,157	-8.007%
2025-02-12	16.6700	16.715000	16.5500	16.5900	-1.601%	14,163,051	-7.896%
2025-02-11	16.6500	16.865000	16.5200	16.8600	+0.777%	18,676,325	-9.371%
2025-02-10	16.9500	16.980000	16.6550	16.7300	-1.123%	17,074,612	-8.667%
2025-02-07	17.1800	17.230000	16.8348	16.9200	-1.399%	14,239,892	-9.693%
2025-02-06	17.0000	17.180000	16.7100	17.1600	+1.418%	26,307,661	-10.956%
2025-02-05	16.9700	17.000000	16.7200	16.9200	+0.296%	21,161,403	-9.693%
2025-02-04	16.8600	17.100000	16.8300	16.8700	+0.178%	20,658,670	-9.425%
2025-02-03	16.7500	16.985000	16.4800	16.8400	-2.093%	21,273,857	-9.264%
2025-01-31	17.3100	17.410000	17.1200	17.2000	-1.093%	17,146,088	-11.163%
2025-01-30	17.3400	17.540000	17.2400	17.3900	+1.281%	18,671,173	-12.133%
2025-01-29	17.2300	17.440000	17.0400	17.1700	-0.348%	25,323,675	-11.008%
2025-01-28	17.1300	17.330000	17.0500	17.2300	+0.349%	22,323,982	-11.317%
2025-01-27	17.2000	17.345000	17.0900	17.1700	-0.174%	20,916,134	-11.008%
2025-01-24	16.8700	17.400000	16.8400	17.2000	+1.775%	19,961,465	-11.163%
2025-01-23	16.8300	17.040000	16.8300	16.9000	+0.237%	14,060,577	-9.586%
2025-01-22	17.0000	17.100000	16.7300	16.8600	-1.404%	16,507,964	-9.371%
2025-01-21	17.0550	17.230000	16.9000	17.1000	+0.529%	18,988,822	-10.643%
2025-01-17	17.0000	17.059900	16.6250	17.0100	+1.010%	31,043,424	-10.170%
2025-01-16	16.8600	17.040000	16.6600	16.8400	-1.174%	22,902,855	-9.264%
2025-01-15	17.0900	17.140000	16.8900	17.0400	+2.712%	21,839,637	-10.329%
2025-01-14	16.4000	16.700000	16.2950	16.5900	+2.281%	18,458,977	-7.896%
2025-01-13	15.9800	16.230000	15.9300	16.2200	+1.248%	15,891,929	-5.795%
2025-01-10	16.4100	16.410000	15.8700	16.0200	-2.495%	16,211,946	-4.619%
2025-01-08	16.4700	16.530000	16.2800	16.4300	-0.725%	15,639,332	-6.999%
2025-01-07	16.6600	16.765000	16.3900	16.5500	+0.121%	12,375,535	-7.674%
2025-01-06	16.5400	16.905000	16.4700	16.5300	+0.486%	14,648,878	-7.562%
2025-01-03	16.2700	16.475000	16.0100	16.4500	+1.293%	13,155,244	-7.112%
2025-01-02	16.4000	16.525000	16.1601	16.2400	-0.184%	18,351,473	-5.911%
2024-12-31	16.3600	16.489900	16.2400	16.2700	-0.367%	12,020,864	-6.085%
2024-12-30	16.2600	16.410000	16.1100	16.3300	-0.305%	11,376,296	-6.430%
2024-12-27	16.4400	16.590000	16.3000	16.3800	-0.847%	12,694,585	-6.716%
2024-12-26	16.3900	16.555000	16.2700	16.5200	+0.365%	5,095,293	-7.506%
2024-12-24	16.2900	16.480000	16.2350	16.4600	+1.106%	5,051,380	-7.169%
2024-12-23	16.3200	16.380000	16.1350	16.2800	-0.245%	12,114,355	-6.143%
2024-12-20	15.8650	16.460000	15.8300	16.3200	+2.577%	34,392,595	-6.373%
2024-12-19	16.1800	16.355000	15.8800	15.9100	0.000%	16,593,933	-3.960%
2024-12-18	16.8900	16.910000	15.8750	15.9100	-6.080%	21,369,576	-3.960%
2024-12-17	17.1850	17.205000	16.8400	16.9400	-1.854%	12,230,511	-9.799%
2024-12-16	17.2200	17.300000	17.1000	17.2600	+0.524%	14,375,038	-11.472%
2024-12-13	17.1700	17.235000	16.9850	17.1700	0.000%	12,597,749	-11.008%
2024-12-12	17.4600	17.470000	17.1700	17.1700	-1.265%	10,439,475	-11.008%
2024-12-11	17.4100	17.520000	17.2900	17.3900	+0.870%	15,771,887	-12.133%
2024-12-10	17.3500	17.480000	17.1800	17.2400	-0.231%	11,408,043	-11.369%
2024-12-09	17.6100	17.670000	17.2550	17.2800	-1.874%	13,038,330	-11.574%
2024-12-06	17.7200	17.850000	17.5400	17.6100	-0.508%	11,068,088	-13.231%
2024-12-05	17.6800	17.960000	17.6150	17.7000	+0.568%	12,632,894	-13.672%
2024-12-04	17.6900	17.775000	17.4200	17.6000	-0.170%	13,478,388	-13.182%
2024-12-03	17.7800	17.820000	17.4900	17.6300	-0.844%	8,774,977	-13.330%
2024-12-02	18.0500	18.085000	17.7400	17.7800	-1.277%	8,780,479	-14.061%
2024-11-29	18.0100	18.125000	17.8800	18.0100	+0.056%	5,960,003	-15.158%
2024-11-27	18.2400	18.330000	18.0000	18.0000	-0.772%	8,860,218	-15.111%
2024-11-26	18.2100	18.270000	18.0700	18.1400	-0.330%	8,896,670	-15.766%
2024-11-25	18.0300	18.445000	18.0200	18.2000	+1.733%	14,942,663	-16.044%
2024-11-22	17.6300	17.980000	17.5700	17.8900	+1.532%	14,748,225	-14.589%
2024-11-21	17.5100	17.825000	17.4000	17.6200	+0.859%	21,740,069	-13.280%
2024-11-20	17.5200	17.630000	17.3601	17.4700	-0.399%	10,844,551	-12.536%
2024-11-19	17.5000	17.740000	17.4500	17.5400	-1.461%	11,345,669	-12.885%
2024-11-18	17.6900	17.860000	17.6500	17.8000	+0.622%	10,788,663	-14.157%
2024-11-15	17.6300	17.846096	17.4400	17.6900	+0.913%	15,875,077	-13.624%
2024-11-14	17.5800	17.625000	17.3927	17.5300	-0.057%	15,320,202	-12.835%
2024-11-13	17.7000	17.970000	17.5200	17.5400	-0.567%	13,051,818	-12.885%
2024-11-12	17.7100	17.810000	17.4800	17.6400	-0.620%	12,516,182	-13.379%
2024-11-11	17.5600	17.850000	17.4900	17.7500	+2.660%	15,013,986	-13.915%
2024-11-08	17.4900	17.500000	17.1500	17.2900	-0.518%	15,173,880	-11.625%
2024-11-07	17.2500	17.540000	17.1600	17.3800	-0.799%	31,124,530	-12.083%
2024-11-06	16.7400	17.530000	16.6500	17.5200	+12.741%	38,811,670	-12.785%
2024-11-05	15.4600	15.665000	15.3700	15.5400	+0.909%	9,969,221	-1.673%
2024-11-04	15.4500	15.480000	15.2500	15.4000	-0.517%	11,499,336	-0.779%
2024-11-01	15.6300	15.810000	15.4650	15.4800	-0.706%	9,848,175	-1.292%
2024-10-31	15.7500	15.835000	15.5800	15.5900	-0.953%	11,091,792	-1.988%
2024-10-30	15.5500	15.990000	15.5500	15.7400	+0.768%	8,244,742	-2.922%
2024-10-29	15.6300	15.765000	15.5800	15.6200	-0.951%	8,933,448	-2.177%
2024-10-28	15.5200	15.810000	15.4610	15.7700	+2.536%	9,069,859	-3.107%
2024-10-25	15.7100	15.730000	15.3300	15.3800	-1.157%	8,188,221	-0.650%
2024-10-24	15.6500	15.650000	15.4450	15.5600	+0.129%	9,922,016	-1.799%
2024-10-23	15.5100	15.615000	15.3900	15.5400	0.000%	10,036,785	-1.673%
2024-10-22	15.2500	15.560000	15.2200	15.5400	+1.768%	16,805,342	-1.673%
2024-10-21	15.3600	15.595000	15.2000	15.2700	-0.586%	15,053,030	+0.065%
2024-10-18	15.5800	15.620000	15.2500	15.3600	-0.454%	19,182,508	-0.521%
2024-10-17	15.5600	15.720000	15.2800	15.4300	-2.588%	23,559,403	-0.972%
2024-10-16	15.7200	15.940000	15.6650	15.8400	+1.604%	16,764,072	-3.535%
2024-10-15	15.6900	16.035000	15.4950	15.5900	+0.451%	19,751,244	-1.988%
2024-10-14	15.4000	15.580000	15.2600	15.5200	+0.845%	10,789,676	-1.546%
2024-10-11	15.0500	15.430000	15.0400	15.3900	+2.874%	16,076,201	-0.715%
2024-10-10	14.9100	15.020000	14.8400	14.9600	+0.134%	11,202,742	+2.139%
2024-10-09	14.7600	14.990000	14.7000	14.9400	+1.426%	8,704,836	+2.276%
2024-10-08	14.7000	14.835000	14.6500	14.7300	+0.615%	13,021,776	+3.734%
2024-10-07	14.5500	14.725000	14.5200	14.6400	+0.137%	11,894,112	+4.372%
2024-10-04	14.4400	14.655000	14.3750	14.6200	+3.176%	12,637,927	+4.514%
2024-10-03	14.1200	14.188500	14.0100	14.1700	-0.281%	9,148,232	+7.833%
2024-10-02	14.3050	14.480000	14.1600	14.2100	-0.768%	12,279,069	+7.530%
2024-10-01	14.6100	14.610000	14.1600	14.3200	-2.585%	11,288,892	+6.704%
2024-09-30	14.6600	14.775000	14.5400	14.7000	+0.410%	7,881,301	+3.946%
2024-09-27	14.6000	14.770000	14.5100	14.6400	+0.549%	8,173,861	+4.372%
2024-09-26	14.5600	14.620000	14.3850	14.5600	+1.322%	9,312,902	+4.945%
2024-09-25	14.5100	14.540000	14.3500	14.3700	-0.965%	10,359,178	+6.333%
2024-09-24	14.6000	14.690000	14.4200	14.5100	-0.616%	9,158,590	+5.307%
2024-09-23	14.9000	14.935000	14.6000	14.6000	-1.750%	11,395,249	+4.658%