Dark

HBAN
Huntington Bancshares Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

17.92USD+0.816%(+0.15)16,058,213

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:26:30 AM EDT

17.91USD+0.788%(+0.14)0

After-hours

Aug 14, 2026 4:48:30 PM EDT

17.86USD-0.307%(-0.06)3,976

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	17.7800	17.9400	17.7110	17.9100	+0.788%	16,058,213	0.000%
2026-08-13	17.9700	18.0400	17.7550	17.7700	-0.504%	14,658,100	+0.788%
2026-08-12	17.8400	17.9000	17.7100	17.8600	+0.506%	15,539,013	+0.280%
2026-08-11	17.6000	17.8400	17.5800	17.7700	+0.966%	29,193,328	+0.788%
2026-08-10	17.5200	17.6800	17.4150	17.6000	+0.285%	23,969,015	+1.761%
2026-08-07	17.3100	17.5500	17.2040	17.5500	+1.094%	21,905,835	+2.051%
2026-08-06	17.7100	17.7700	17.3000	17.3600	-1.364%	29,599,611	+3.168%
2026-08-05	17.6500	17.7400	17.5500	17.6000	+0.228%	32,450,086	+1.761%
2026-08-04	17.2900	17.7300	17.2900	17.5600	+1.152%	29,157,535	+1.993%
2026-08-03	17.1000	17.3700	17.0850	17.3600	+1.878%	20,217,765	+3.168%
2026-07-31	17.0800	17.1800	16.9500	17.0400	-0.234%	15,569,175	+5.106%
2026-07-30	16.9200	17.1200	16.8300	17.0800	+1.425%	22,430,925	+4.859%
2026-07-29	17.1700	17.2800	16.8100	16.8400	-2.659%	31,815,986	+6.354%
2026-07-28	17.1900	17.3550	17.0800	17.3000	+0.816%	23,349,718	+3.526%
2026-07-27	17.3500	17.5300	17.0900	17.1600	-1.152%	35,051,362	+4.371%
2026-07-24	17.1800	17.4200	17.0600	17.3600	-0.230%	38,690,719	+3.168%
2026-07-23	17.4050	17.6500	17.1850	17.4000	-4.762%	68,577,290	+2.931%
2026-07-22	18.2400	18.3800	18.1300	18.2700	+0.550%	33,550,299	-1.970%
2026-07-21	18.0200	18.2000	17.7150	18.1700	+0.609%	28,243,339	-1.431%
2026-07-20	18.2700	18.3300	18.0300	18.0600	-1.041%	15,536,479	-0.831%
2026-07-17	18.4400	18.5700	18.1900	18.2500	-1.670%	20,527,891	-1.863%
2026-07-16	18.1500	18.5800	18.1500	18.5600	+2.428%	28,344,132	-3.502%
2026-07-15	17.9800	18.1851	17.8550	18.1200	+1.513%	23,932,847	-1.159%
2026-07-14	17.9000	18.1500	17.7600	17.8500	-0.446%	14,745,939	+0.336%
2026-07-13	17.9600	17.9950	17.7700	17.9300	+0.336%	14,206,362	-0.112%
2026-07-10	17.9000	17.9886	17.7300	17.8700	+0.619%	14,157,501	+0.224%
2026-07-09	17.5350	17.8900	17.4800	17.7600	+1.718%	15,351,649	+0.845%
2026-07-08	17.9000	17.9500	17.2950	17.4600	-3.054%	25,799,277	+2.577%
2026-07-07	17.9800	18.1700	17.9450	18.0100	+0.671%	26,790,734	-0.555%
2026-07-06	17.6300	17.9800	17.5700	17.8900	+0.168%	18,066,938	+0.112%
2026-07-02	18.2600	18.3200	17.7121	17.8600	-1.380%	15,747,404	+0.280%
2026-07-01	17.7900	18.2200	17.6000	18.1100	+2.143%	21,475,340	-1.104%
2026-06-30	17.7930	17.8800	17.6400	17.7300	-0.505%	15,644,733	+1.015%
2026-06-29	17.8000	17.9389	17.7100	17.8200	+0.169%	13,649,042	+0.505%
2026-06-26	18.0000	18.0000	17.7100	17.7900	-0.615%	23,212,079	+0.675%
2026-06-25	17.6000	18.1600	17.6000	17.9000	+1.820%	24,234,207	+0.056%
2026-06-24	17.4000	17.7152	17.4000	17.5800	+1.034%	29,096,727	+1.877%
2026-06-23	17.0700	17.4500	16.9650	17.4000	+2.053%	19,749,638	+2.931%
2026-06-22	16.9100	17.1850	16.8950	17.0500	+1.127%	13,734,776	+5.044%
2026-06-18	16.9300	17.1400	16.8400	16.8600	+0.059%	32,706,955	+6.228%
2026-06-17	17.1700	17.3400	16.7400	16.8500	-2.714%	23,705,312	+6.291%
2026-06-16	17.3000	17.4800	17.2742	17.3200	+0.639%	20,911,070	+3.406%
2026-06-15	17.7500	17.7500	17.2000	17.2100	-1.769%	28,430,223	+4.067%
2026-06-12	17.3800	17.6100	17.2850	17.5200	+1.801%	26,328,185	+2.226%
2026-06-11	16.9100	17.2350	16.8500	17.2100	+2.197%	26,041,197	+4.067%
2026-06-10	16.8600	17.1250	16.7300	16.8400	+0.119%	26,573,528	+6.354%
2026-06-09	16.6500	17.0800	16.6100	16.8200	+2.001%	33,352,271	+6.480%
2026-06-08	16.5700	16.7150	16.4700	16.4900	-0.182%	19,465,582	+8.611%
2026-06-05	16.6000	16.6800	16.4440	16.5200	-0.060%	14,277,154	+8.414%
2026-06-04	16.1500	16.5450	16.1200	16.5300	+3.766%	18,953,266	+8.348%
2026-06-03	16.0900	16.1450	15.8800	15.9300	-1.848%	30,140,712	+12.429%
2026-06-02	15.7700	16.2600	15.7550	16.2300	+2.527%	23,802,444	+10.351%
2026-06-01	16.2000	16.2500	15.7800	15.8300	-3.240%	20,583,487	+13.140%
2026-05-29	16.0600	16.3600	16.0000	16.3600	+1.489%	40,558,524	+9.474%
2026-05-28	15.9800	16.2083	15.8500	16.1200	+0.561%	26,743,598	+11.104%
2026-05-27	16.1200	16.2950	15.9900	16.0300	-0.187%	17,821,166	+11.728%
2026-05-26	16.0400	16.1850	15.9600	16.0600	+0.879%	30,270,126	+11.519%
2026-05-22	15.8900	16.0150	15.8700	15.9200	+0.442%	14,027,818	+12.500%
2026-05-21	15.7500	15.9100	15.6500	15.8500	+0.190%	16,063,570	+12.997%
2026-05-20	15.5500	15.8850	15.3800	15.8200	+2.329%	12,387,151	+13.211%
2026-05-19	15.5400	15.6100	15.3500	15.4600	-0.706%	11,709,864	+15.847%
2026-05-18	15.4600	15.6350	15.3850	15.5700	+1.038%	16,670,709	+15.029%
2026-05-15	15.5000	15.5550	15.1700	15.4100	-0.645%	20,201,710	+16.223%
2026-05-14	15.4300	15.6000	15.4250	15.5100	+1.042%	17,919,624	+15.474%
2026-05-13	15.7500	15.7800	15.3350	15.3500	-3.093%	24,787,672	+16.678%
2026-05-12	15.9600	15.9850	15.6000	15.8400	-0.752%	33,253,287	+13.068%
2026-05-11	16.1400	16.2100	15.8300	15.9600	-0.993%	17,660,335	+12.218%
2026-05-08	16.2400	16.3100	16.0300	16.1200	-0.432%	26,015,737	+11.104%
2026-05-07	16.6000	16.6500	16.1050	16.1900	-2.704%	37,697,332	+10.624%
2026-05-06	16.6100	16.7850	16.5600	16.6400	+1.402%	15,026,542	+7.632%
2026-05-05	16.2100	16.4400	16.1200	16.4100	+1.547%	14,250,927	+9.141%
2026-05-04	16.4600	16.5400	16.1150	16.1600	-2.826%	16,623,391	+10.829%
2026-05-01	16.7600	16.7960	16.5800	16.6300	-0.776%	14,163,469	+7.697%
2026-04-30	16.2800	16.7950	16.1700	16.7600	+2.759%	20,760,824	+6.862%
2026-04-29	16.4700	16.6200	16.1900	16.3100	-1.450%	19,422,147	+9.810%
2026-04-28	16.6900	16.7800	16.4800	16.5500	+0.121%	17,325,740	+8.218%
2026-04-27	16.4100	16.6300	16.4000	16.5300	+0.793%	22,398,869	+8.348%
2026-04-24	16.6300	16.8100	16.3350	16.4000	-2.555%	16,034,187	+9.207%
2026-04-23	16.7800	16.9200	16.2200	16.8300	+0.059%	37,245,366	+6.417%
2026-04-22	16.9800	17.1350	16.7800	16.8200	-0.884%	16,519,298	+6.480%
2026-04-21	17.1100	17.3450	16.9300	16.9700	-0.528%	15,142,064	+5.539%
2026-04-20	16.7400	17.1150	16.7350	17.0600	+1.246%	16,235,999	+4.982%
2026-04-17	16.7400	17.0700	16.6800	16.8500	+1.690%	23,736,426	+6.291%
2026-04-16	16.5800	16.7850	16.5650	16.5700	-0.600%	25,204,660	+8.087%
2026-04-15	16.6200	16.8200	16.4800	16.6700	+0.482%	25,588,086	+7.439%
2026-04-14	16.5500	16.7250	16.4300	16.5900	-0.181%	27,886,253	+7.957%
2026-04-13	16.2700	16.6500	16.1400	16.6200	+1.465%	22,686,968	+7.762%
2026-04-10	16.5600	16.5900	16.3400	16.3800	-1.266%	13,996,808	+9.341%
2026-04-09	16.2500	16.6600	16.2500	16.5900	+1.468%	19,936,720	+7.957%
2026-04-08	16.3500	16.5450	16.2650	16.3500	+2.960%	26,755,693	+9.541%
2026-04-07	15.7900	15.9350	15.7400	15.8800	-0.376%	25,508,013	+12.783%
2026-04-06	15.7300	15.9600	15.7000	15.9400	+0.950%	16,537,907	+12.359%
2026-04-02	15.5700	15.8950	15.4300	15.7900	-0.567%	18,815,940	+13.426%
2026-04-01	15.8100	16.0350	15.7450	15.8800	+1.470%	30,128,320	+12.783%
2026-03-31	15.3400	15.6900	15.2200	15.6500	+4.194%	31,158,481	+14.441%
2026-03-30	15.1500	15.2200	14.9500	15.0200	-0.398%	20,879,773	+19.241%
2026-03-27	15.4200	15.4350	15.0100	15.0800	-2.268%	23,796,637	+18.767%
2026-03-26	15.4700	15.5700	15.3450	15.4300	-0.708%	19,176,788	+16.073%
2026-03-25	15.6100	15.7300	15.3001	15.5400	+0.388%	22,050,772	+15.251%
2026-03-24	15.1400	15.6250	15.1000	15.4800	+1.243%	24,161,702	+15.698%
2026-03-23	15.5400	15.6000	15.2600	15.2900	+1.325%	32,655,567	+17.135%
2026-03-20	15.1700	15.2400	14.9700	15.0900	-0.527%	40,778,072	+18.688%
2026-03-19	15.0500	15.3000	14.8900	15.1700	+0.397%	19,819,797	+18.062%
2026-03-18	15.1700	15.4000	15.0900	15.1100	-1.819%	22,076,701	+18.531%
2026-03-17	15.4700	15.5799	15.2700	15.3900	+0.720%	25,114,992	+16.374%
2026-03-16	15.4050	15.5450	15.2600	15.2800	+0.460%	38,594,877	+17.212%
2026-03-13	15.6600	15.7500	15.2100	15.2100	-1.744%	37,139,082	+17.751%
2026-03-12	15.3300	15.6150	15.2400	15.4800	-1.023%	53,768,893	+15.698%
2026-03-11	15.9300	16.0400	15.5700	15.6400	-2.189%	44,750,094	+14.514%
2026-03-10	16.1900	16.3400	15.8500	15.9900	-0.806%	21,203,216	+12.008%
2026-03-09	16.0800	16.2600	15.5800	16.1200	-1.165%	39,514,061	+11.104%
2026-03-06	16.2350	16.3500	15.8550	16.3100	-2.218%	27,481,355	+9.810%
2026-03-05	16.7100	16.8400	16.4900	16.6800	-0.891%	19,617,617	+7.374%
2026-03-04	16.8800	16.9000	16.6400	16.8300	+0.478%	27,684,965	+6.417%
2026-03-03	16.6500	16.9800	16.4950	16.7500	-1.296%	24,786,997	+6.925%
2026-03-02	16.5850	17.0950	16.4150	16.9700	+1.012%	18,951,283	+5.539%
2026-02-27	17.2700	17.3500	16.4950	16.8000	-4.219%	39,293,066	+6.607%
2026-02-26	17.3700	17.7300	17.3200	17.5400	+1.505%	19,497,975	+2.109%
2026-02-25	17.2000	17.4200	17.0500	17.2800	+1.528%	23,952,114	+3.646%
2026-02-24	17.1000	17.2100	16.8400	17.0200	-0.351%	27,065,403	+5.229%
2026-02-23	17.9700	18.1300	17.0100	17.0800	-5.164%	24,766,906	+4.859%
2026-02-20	17.8500	18.0300	17.5850	18.0100	+0.896%	25,391,298	-0.555%
2026-02-19	17.7100	17.8550	17.5550	17.8500	-0.224%	23,422,120	+0.336%
2026-02-18	17.5100	17.9300	17.4800	17.8900	+2.404%	27,274,753	+0.112%
2026-02-17	17.2900	17.5050	17.1500	17.4700	+1.217%	30,399,467	+2.519%
2026-02-13	17.2100	17.3900	17.0650	17.2600	-0.404%	20,590,850	+3.766%
2026-02-12	18.0900	18.2150	17.1750	17.3300	-3.346%	37,714,507	+3.347%
2026-02-11	18.6000	18.7350	17.7650	17.9300	-3.446%	35,682,248	-0.112%
2026-02-10	18.5200	19.0060	18.2450	18.5700	-2.263%	45,278,546	-3.554%
2026-02-09	19.1500	19.2600	19.0000	19.0000	-1.401%	17,333,338	-5.737%
2026-02-06	19.2400	19.4550	19.1800	19.2700	+1.314%	30,187,706	-7.058%
2026-02-05	18.9200	19.1300	18.7200	19.0200	0.000%	38,613,777	-5.836%
2026-02-04	18.5800	19.1900	18.5500	19.0200	+3.426%	69,190,029	-5.836%
2026-02-03	17.8800	18.4850	17.8400	18.3900	+2.852%	53,853,360	-2.610%
2026-02-02	17.3600	17.9400	17.2650	17.8800	+2.288%	47,525,698	+0.168%
2026-01-30	17.3100	17.6400	17.1200	17.4800	+1.099%	211,994,036	+2.460%
2026-01-29	17.1950	17.3250	16.9450	17.2900	+1.348%	35,403,062	+3.586%
2026-01-28	17.4600	17.4700	16.8150	17.0600	-2.123%	42,267,903	+4.982%
2026-01-27	17.4100	17.5500	17.2700	17.4300	+0.519%	23,037,785	+2.754%
2026-01-26	17.3400	17.5300	17.1600	17.3400	-0.058%	34,643,566	+3.287%
2026-01-23	17.5000	17.8400	17.3350	17.3500	-1.644%	46,836,450	+3.228%
2026-01-22	18.3000	18.4300	17.6150	17.6400	-6.020%	87,085,471	+1.531%
2026-01-21	18.0600	18.9100	18.0600	18.7700	+4.336%	42,491,495	-4.582%
2026-01-20	17.7350	18.1500	17.7200	17.9900	-0.166%	34,607,276	-0.445%
2026-01-16	17.9150	18.1100	17.8200	18.0200	+0.390%	23,381,785	-0.610%
2026-01-15	17.7200	18.1200	17.6900	17.9500	+1.527%	29,474,406	-0.223%
2026-01-14	17.4300	17.7100	17.3100	17.6800	+1.029%	26,103,500	+1.301%
2026-01-13	17.9400	18.0000	17.4800	17.5000	-2.235%	28,699,957	+2.343%
2026-01-12	18.1400	18.1500	17.7400	17.9000	-1.864%	28,617,019	+0.056%
2026-01-09	18.4500	18.5700	18.2100	18.2400	-1.245%	29,273,697	-1.809%
2026-01-08	18.0500	18.6200	18.0100	18.4700	+1.819%	29,478,875	-3.032%
2026-01-07	18.3000	18.3300	17.9850	18.1400	-0.874%	26,980,256	-1.268%
2026-01-06	17.8800	18.3500	17.8500	18.3000	+2.349%	27,270,124	-2.131%
2026-01-05	17.4100	18.1000	17.4100	17.8800	+2.288%	19,137,293	+0.168%
2026-01-02	17.3800	17.5950	17.1350	17.4800	+0.749%	17,727,935	+2.460%
2025-12-31	17.5100	17.5500	17.3200	17.3500	-0.687%	9,257,478	+3.228%
2025-12-30	17.5700	17.5950	17.4450	17.4700	-0.626%	9,630,018	+2.519%
2025-12-29	17.7400	17.7700	17.5500	17.5800	-0.902%	12,654,789	+1.877%
2025-12-26	17.7400	17.7899	17.6700	17.7400	0.000%	7,732,240	+0.958%
2025-12-24	17.7500	17.8200	17.6750	17.7400	+0.056%	6,903,565	+0.958%
2025-12-23	17.9200	17.9375	17.7100	17.7300	-1.060%	16,423,685	+1.015%
2025-12-22	17.6900	17.9499	17.6600	17.9200	+1.300%	15,277,104	-0.056%
2025-12-19	17.5500	17.7400	17.5300	17.6900	+0.569%	29,939,231	+1.244%
2025-12-18	17.6900	17.8400	17.5100	17.5900	-0.901%	23,819,267	+1.819%
2025-12-17	17.6750	17.9050	17.6600	17.7500	+0.681%	23,964,932	+0.901%
2025-12-16	17.7750	17.7750	17.4700	17.6300	-0.620%	24,108,391	+1.588%
2025-12-15	17.9700	18.0350	17.6500	17.7400	-0.449%	24,792,025	+0.958%
2025-12-12	18.0000	18.0000	17.6900	17.8200	-0.503%	21,629,049	+0.505%
2025-12-11	17.5000	18.0100	17.5000	17.9100	+1.993%	24,352,334	0.000%
2025-12-10	17.0700	17.5800	16.9000	17.5600	+3.355%	37,658,208	+1.993%
2025-12-09	16.9400	17.2200	16.9200	16.9900	+0.295%	31,680,167	+5.415%
2025-12-08	16.9450	17.0100	16.8050	16.9400	+0.237%	22,429,720	+5.726%
2025-12-05	16.9850	17.0500	16.8600	16.9000	-1.170%	25,168,441	+5.976%
2025-12-04	17.0400	17.1684	16.9750	17.1000	+0.352%	22,711,162	+4.737%
2025-12-03	16.5700	17.0600	16.5500	17.0400	+2.899%	27,791,068	+5.106%
2025-12-02	16.6050	16.6700	16.4250	16.5600	+0.121%	29,184,667	+8.152%
2025-12-01	16.1900	16.5800	16.1600	16.5400	+1.472%	27,806,266	+8.283%
2025-11-28	16.3200	16.3500	16.1900	16.3000	+0.184%	14,180,641	+9.877%
2025-11-26	16.1300	16.3700	16.1300	16.2700	+0.556%	33,295,474	+10.080%
2025-11-25	16.0100	16.2100	15.9700	16.1800	+1.697%	47,988,403	+10.692%
2025-11-24	15.8900	16.0250	15.7800	15.9100	+0.189%	25,968,458	+12.571%
2025-11-21	15.3700	16.0450	15.3700	15.8800	+3.655%	33,186,907	+12.783%
2025-11-20	15.4350	15.6850	15.2701	15.3200	-0.390%	29,632,940	+16.906%
2025-11-19	15.3500	15.4800	15.2400	15.3800	+0.195%	31,575,856	+16.450%
2025-11-18	15.2100	15.4900	15.1400	15.3500	+0.327%	26,497,329	+16.678%
2025-11-17	15.6900	15.7301	15.2200	15.3000	-2.734%	30,165,738	+17.059%
2025-11-14	15.6500	15.7899	15.5200	15.7300	+0.127%	23,312,419	+13.859%
2025-11-13	15.8500	15.9900	15.6700	15.7100	-1.505%	25,657,728	+14.004%
2025-11-12	15.8700	16.1300	15.8400	15.9500	+0.822%	22,196,370	+12.288%
2025-11-11	15.8400	15.9500	15.7150	15.8200	+0.063%	23,923,930	+13.211%
2025-11-10	15.7400	15.8900	15.6500	15.8100	+0.765%	20,030,115	+13.283%
2025-11-07	15.3850	15.6900	15.3099	15.6900	+1.751%	27,996,770	+14.149%
2025-11-06	15.2800	15.5000	15.2200	15.4200	+0.850%	23,875,868	+16.148%
2025-11-05	15.3100	15.4500	15.1750	15.2900	+0.131%	26,636,794	+17.135%
2025-11-04	15.2900	15.3700	15.0900	15.2700	-0.651%	22,665,163	+17.289%
2025-11-03	15.3800	15.4000	15.1701	15.3700	-0.453%	21,825,570	+16.526%
2025-10-31	15.2500	15.4700	15.1350	15.4400	+0.783%	23,143,193	+15.997%
2025-10-30	15.1400	15.5000	15.1100	15.3200	+1.055%	33,092,318	+16.906%
2025-10-29	15.4700	15.5300	15.0500	15.1600	-2.445%	49,572,793	+18.140%
2025-10-28	15.6000	15.7300	15.3700	15.5400	-0.639%	61,705,134	+15.251%
2025-10-27	15.5200	15.8100	15.4000	15.6400	-2.676%	123,946,627	+14.514%
2025-10-24	16.0700	16.1650	15.9700	16.0700	+1.324%	15,350,906	+11.450%
2025-10-23	15.9200	15.9750	15.7800	15.8600	-0.063%	19,551,490	+12.926%
2025-10-22	15.9000	16.0100	15.8000	15.8700	-0.439%	25,893,202	+12.854%
2025-10-21	15.9000	16.0500	15.7800	15.9400	+0.631%	29,783,652	+12.359%
2025-10-20	15.8000	15.8700	15.6000	15.8400	+2.194%	28,011,130	+13.068%
2025-10-17	15.6300	15.7250	15.2400	15.5000	+0.846%	76,956,282	+15.548%
2025-10-16	16.1600	16.1700	15.2900	15.3700	-5.182%	50,243,654	+16.526%
2025-10-15	16.4450	16.4450	16.1200	16.2100	-0.796%	29,714,379	+10.487%
2025-10-14	15.8450	16.4600	15.7700	16.3400	+2.767%	26,377,751	+9.608%
2025-10-13	15.8600	15.9700	15.6403	15.9000	+1.923%	25,619,679	+12.642%
2025-10-10	16.3700	16.3900	15.5800	15.6000	-4.529%	32,618,373	+14.808%
2025-10-09	16.4300	16.5100	16.3000	16.3400	0.000%	34,151,106	+9.608%
2025-10-08	16.7900	16.8200	16.3200	16.3400	-2.506%	35,560,806	+9.608%
2025-10-07	16.8200	17.0400	16.7400	16.7600	+0.299%	34,678,925	+6.862%
2025-10-06	17.2900	17.5400	16.6800	16.7100	-2.905%	42,630,153	+7.181%
2025-10-03	17.1200	17.3200	17.0800	17.2100	+0.998%	26,767,812	+4.067%
2025-10-02	17.0400	17.1300	16.8901	17.0400	0.000%	26,172,784	+5.106%
2025-10-01	17.2700	17.3000	17.0300	17.0400	-1.332%	30,339,133	+5.106%
2025-09-30	17.3600	17.5150	16.9600	17.2700	-0.461%	33,471,856	+3.706%
2025-09-29	17.5000	17.5200	17.1700	17.3500	-0.402%	33,740,343	+3.228%
2025-09-26	17.4400	17.5650	17.3000	17.4200	+0.577%	25,778,510	+2.813%
2025-09-25	17.2800	17.4300	17.1638	17.3200	-0.288%	25,231,562	+3.406%
2025-09-24	17.3700	17.5000	17.2300	17.3700	+0.115%	26,007,169	+3.109%
2025-09-23	17.3600	17.6500	17.3000	17.3500	+0.115%	25,576,459	+3.228%
2025-09-22	17.6400	17.7100	17.3000	17.3300	-2.201%	21,664,703	+3.347%
2025-09-19	17.9000	17.9300	17.7100	17.7200	-0.839%	36,152,302	+1.072%
2025-09-18	17.6200	17.9000	17.4700	17.8700	+1.881%	32,520,408	+0.224%
2025-09-17	17.3100	17.8000	17.2700	17.5400	+0.631%	27,999,615	+2.109%
2025-09-16	17.6200	17.6200	17.2000	17.4300	-1.134%	26,061,087	+2.754%
2025-09-15	17.7900	17.8600	17.6000	17.6300	-0.788%	27,325,181	+1.588%
2025-09-12	17.6900	17.8500	17.6400	17.7700	+0.169%	21,711,233	+0.788%
2025-09-11	17.7000	17.7700	17.5390	17.7400	+0.453%	27,603,265	+0.958%
2025-09-10	17.6600	17.7700	17.5500	17.6600	+0.113%	27,277,577	+1.416%
2025-09-09	17.6900	17.8650	17.5400	17.6400	-0.508%	24,654,477	+1.531%
2025-09-08	17.6800	17.7500	17.3900	17.7300	+0.567%	33,323,591	+1.015%
2025-09-05	17.9100	18.0300	17.4300	17.6300	-1.398%	34,893,511	+1.588%
2025-09-04	17.7600	17.9050	17.6245	17.8800	+1.533%	36,002,595	+0.168%
2025-09-03	17.6800	17.8900	17.4150	17.6100	-0.396%	24,904,669	+1.704%
2025-09-02	17.6200	17.7300	17.4500	17.6800	-0.730%	30,110,057	+1.301%
2025-08-29	17.7900	17.9200	17.7100	17.8100	+0.056%	22,951,867	+0.561%
2025-08-28	17.8900	17.9000	17.6900	17.8000	0.000%	20,291,755	+0.618%
2025-08-27	17.4800	17.8650	17.4400	17.8000	+1.772%	26,237,653	+0.618%
2025-08-26	17.2100	17.5100	17.2100	17.4900	+1.157%	24,211,399	+2.401%
2025-08-25	17.3000	17.3800	17.2000	17.2900	-0.403%	23,336,908	+3.586%
2025-08-22	16.7600	17.4200	16.7300	17.3600	+4.202%	30,878,782	+3.168%
2025-08-21	16.7800	16.7900	16.6000	16.6600	-0.833%	18,912,631	+7.503%
2025-08-20	16.6400	16.8450	16.5050	16.8000	+1.083%	28,478,054	+6.607%
2025-08-19	16.6400	16.8250	16.5700	16.6200	-0.360%	20,767,618	+7.762%
2025-08-18	16.5200	16.6900	16.4503	16.6800	+0.664%	20,797,571	+7.374%
2025-08-15	16.8100	16.8500	16.5700	16.5700	-1.428%	21,072,962	+8.087%
2025-08-14	16.6000	16.8200	16.4701	16.8100	+0.538%	21,390,778	+6.544%
2025-08-13	16.5300	16.7400	16.4735	16.7200	+1.518%	23,074,960	+7.117%
2025-08-12	16.1800	16.4900	16.1000	16.4700	+2.873%	32,252,539	+8.743%
2025-08-11	16.1500	16.2300	15.9800	16.0100	-0.497%	24,015,379	+11.868%
2025-08-08	16.0500	16.1400	15.8700	16.0900	+1.386%	18,516,360	+11.311%
2025-08-07	16.2400	16.2400	15.8200	15.8700	-1.060%	23,780,860	+12.854%
2025-08-06	16.2150	16.2400	16.0200	16.0400	-0.988%	28,253,870	+11.658%
2025-08-05	16.2800	16.3300	15.9250	16.2000	-0.430%	29,461,708	+10.556%
2025-08-04	16.1200	16.3200	16.0600	16.2700	+1.434%	32,869,914	+10.080%
2025-08-01	16.1400	16.1600	15.7215	16.0400	-2.374%	41,446,878	+11.658%
2025-07-31	16.5150	16.6200	16.3950	16.4300	-0.905%	44,658,227	+9.008%
2025-07-30	16.7700	17.0200	16.4942	16.5800	-1.015%	36,710,645	+8.022%
2025-07-29	16.7150	16.8500	16.6900	16.7500	+0.661%	36,365,609	+6.925%
2025-07-28	16.8400	16.8698	16.5800	16.6400	-1.188%	29,412,227	+7.632%
2025-07-25	16.6600	16.9000	16.4800	16.8400	+1.202%	47,060,995	+6.354%
2025-07-24	16.8100	16.9500	16.6100	16.6400	-1.070%	42,543,304	+7.632%
2025-07-23	16.7400	16.8700	16.6300	16.8200	+0.991%	38,911,779	+6.480%
2025-07-22	16.7800	16.8800	16.6200	16.6550	-0.922%	45,456,690	+7.535%
2025-07-21	16.7400	17.1400	16.7400	16.8100	+0.598%	38,442,128	+6.544%
2025-07-18	16.9200	17.0300	16.3600	16.7100	-1.590%	50,169,299	+7.181%
2025-07-17	16.5600	17.0300	16.5000	16.9800	+2.043%	54,834,508	+5.477%
2025-07-16	16.6500	16.7000	16.3800	16.6400	+0.483%	39,867,023	+7.632%
2025-07-15	17.1100	17.1150	16.5250	16.5600	-2.988%	64,082,172	+8.152%
2025-07-14	16.9700	17.3900	16.7600	17.0700	-1.840%	69,030,608	+4.921%
2025-07-11	17.3800	17.5100	17.2600	17.3900	-0.968%	19,466,728	+2.990%
2025-07-10	17.4300	17.6500	17.3900	17.5600	+0.804%	18,219,430	+1.993%
2025-07-09	17.5950	17.6350	17.3500	17.4200	-0.343%	20,821,363	+2.813%
2025-07-08	17.5900	17.6100	17.4542	17.4800	-0.342%	25,220,974	+2.460%
2025-07-07	17.5000	17.7300	17.3800	17.5400	0.000%	33,536,723	+2.109%
2025-07-03	17.7000	17.7500	17.5100	17.5400	+0.805%	21,793,056	+2.109%
2025-07-02	17.2350	17.4250	17.1100	17.4000	+1.281%	31,339,878	+2.931%
2025-07-01	16.7500	17.2699	16.6900	17.1800	+2.506%	48,629,304	+4.249%
2025-06-30	16.7100	16.8400	16.6600	16.7600	+0.964%	31,096,755	+6.862%
2025-06-27	16.6500	16.7500	16.5300	16.6000	-0.240%	36,525,377	+7.892%
2025-06-26	16.3600	16.6700	16.3400	16.6400	+2.211%	32,823,385	+7.632%
2025-06-25	16.3000	16.3000	16.1200	16.2800	+0.123%	20,382,984	+10.012%
2025-06-24	16.2000	16.4400	16.1600	16.2600	+1.182%	26,672,479	+10.148%
2025-06-23	15.8100	16.0900	15.6800	16.0700	+1.452%	22,795,423	+11.450%
2025-06-20	15.9000	15.9100	15.7600	15.8400	+0.699%	27,454,187	+13.068%
2025-06-18	15.4900	15.8200	15.4500	15.7300	+1.615%	23,511,415	+13.859%
2025-06-17	15.4100	15.6200	15.3800	15.4800	-1.401%	26,823,839	+15.698%
2025-06-16	15.7400	15.8000	15.5650	15.7000	+1.225%	22,833,365	+14.076%
2025-06-13	15.7550	15.7999	15.4700	15.5100	-2.820%	36,224,952	+15.474%
2025-06-12	16.0000	16.0300	15.8300	15.9600	-0.808%	31,621,241	+12.218%
2025-06-11	16.5200	16.5600	16.0300	16.0900	-1.349%	51,741,666	+11.311%
2025-06-10	16.2000	16.4050	16.1650	16.3100	+0.493%	32,376,881	+9.810%
2025-06-09	16.2650	16.4100	16.1850	16.2300	+0.062%	28,886,570	+10.351%
2025-06-06	15.9900	16.2400	15.9100	16.2200	+3.050%	30,776,005	+10.419%
2025-06-05	15.7400	15.8400	15.5900	15.7400	0.000%	26,121,808	+13.787%
2025-06-04	15.8600	15.9900	15.7200	15.7400	-1.069%	19,170,740	+13.787%
2025-06-03	15.5600	15.9400	15.4900	15.9100	+2.118%	21,317,849	+12.571%
2025-06-02	15.5600	15.6000	15.2600	15.5800	-0.320%	19,174,499	+14.955%
2025-05-30	15.6400	15.6900	15.5000	15.6300	-0.573%	25,570,596	+14.587%
2025-05-29	15.6300	15.7200	15.5200	15.7200	+1.028%	27,628,313	+13.931%
2025-05-28	15.7300	15.7700	15.5400	15.5600	-1.269%	21,952,594	+15.103%
2025-05-27	15.5100	15.7600	15.3950	15.7600	+2.872%	23,907,441	+13.642%
2025-05-23	15.0900	15.4200	15.0600	15.3200	-0.713%	25,782,910	+16.906%
2025-05-22	15.2800	15.5700	15.2400	15.4300	+0.718%	28,810,847	+16.073%
2025-05-21	15.8400	15.8700	15.2900	15.3200	-3.890%	24,551,631	+16.906%
2025-05-20	16.1100	16.1100	15.8900	15.9400	-1.117%	15,163,651	+12.359%
2025-05-19	16.0000	16.1800	15.9600	16.1200	-0.371%	20,177,816	+11.104%
2025-05-16	16.0600	16.2300	16.0020	16.1800	+0.497%	15,203,009	+10.692%
2025-05-15	16.1300	16.1500	15.9418	16.1000	+0.062%	22,728,647	+11.242%
2025-05-14	16.0700	16.1490	15.9801	16.0900	0.000%	21,160,047	+11.311%
2025-05-13	15.9700	16.1700	15.8800	16.0900	+1.004%	21,061,126	+11.311%
2025-05-12	15.9000	16.1700	15.8700	15.9300	+4.665%	25,726,850	+12.429%
2025-05-09	15.2500	15.3100	15.1401	15.2200	0.000%	18,130,469	+17.674%
2025-05-08	15.1700	15.3500	15.0900	15.2200	+1.738%	20,118,434	+17.674%
2025-05-07	14.9500	15.1100	14.8650	14.9600	+0.538%	15,068,889	+19.719%
2025-05-06	14.8300	15.0200	14.7850	14.8800	-0.932%	19,384,099	+20.363%
2025-05-05	14.9400	15.2500	14.8950	15.0200	-0.398%	12,857,088	+19.241%
2025-05-02	14.8450	15.1300	14.8000	15.0800	+3.146%	18,090,813	+18.767%
2025-05-01	14.4800	14.7600	14.4200	14.6200	+0.619%	14,989,937	+22.503%
2025-04-30	14.3200	14.5800	14.1900	14.5300	-0.751%	18,423,456	+23.262%
2025-04-29	14.5100	14.6800	14.3900	14.6400	+0.412%	13,693,920	+22.336%
2025-04-28	14.5000	14.6300	14.4001	14.5800	+1.250%	15,511,354	+22.840%
2025-04-25	14.4400	14.5600	14.3400	14.4000	-1.031%	17,839,815	+24.375%
2025-04-24	14.1500	14.5800	14.0900	14.5500	+2.609%	16,491,567	+23.093%
2025-04-23	14.2600	14.6800	14.0701	14.1800	+1.795%	20,643,272	+26.305%
2025-04-22	13.6700	13.9600	13.6000	13.9300	+3.415%	21,022,736	+28.571%
2025-04-21	13.5800	13.6400	13.3600	13.4700	-1.463%	22,120,115	+32.962%
2025-04-17	13.7200	13.9600	13.5400	13.6700	+3.014%	31,069,237	+31.017%
2025-04-16	13.2800	13.4900	13.1000	13.2700	-0.970%	26,341,453	+34.966%
2025-04-15	13.2550	13.6300	13.2200	13.4000	+1.901%	14,988,342	+33.657%
2025-04-14	13.1200	13.2600	12.9600	13.1500	+2.017%	16,374,694	+36.198%
2025-04-11	12.7500	13.0200	12.4800	12.8900	0.000%	23,058,926	+38.945%
2025-04-10	13.3300	13.4051	12.4200	12.8900	-5.981%	28,774,855	+38.945%
2025-04-09	12.3000	13.9600	12.0800	13.7100	+9.768%	31,308,824	+30.635%
2025-04-08	13.2000	13.3750	12.2800	12.4900	-1.731%	25,512,944	+43.395%
2025-04-07	12.1200	13.1450	11.9150	12.7100	+0.873%	37,023,124	+40.913%
2025-04-04	12.8100	12.9450	12.1300	12.6000	-6.389%	28,688,604	+42.143%
2025-04-03	14.4600	14.5000	13.4450	13.4600	-11.506%	31,270,165	+33.061%
2025-04-02	14.7700	15.2300	14.7200	15.2100	+1.739%	16,516,292	+17.751%
2025-04-01	15.0300	15.0500	14.6600	14.9500	-0.400%	20,382,637	+19.799%
2025-03-31	14.6400	15.0700	14.4900	15.0100	+1.487%	18,673,368	+19.320%
2025-03-28	15.0600	15.2000	14.7200	14.7900	-2.183%	12,853,835	+21.095%
2025-03-27	15.2700	15.3499	15.0500	15.1200	-0.917%	15,863,154	+18.452%
2025-03-26	15.3850	15.5500	15.1600	15.2600	-0.392%	14,293,811	+17.366%
2025-03-25	15.3500	15.4600	15.2400	15.3200	-0.195%	17,177,234	+16.906%
2025-03-24	15.2400	15.4000	15.1100	15.3500	+2.197%	15,785,559	+16.678%
2025-03-21	14.8000	15.0699	14.7400	15.0200	+0.468%	93,281,517	+19.241%
2025-03-20	14.8000	15.1150	14.7801	14.9500	-0.134%	20,955,975	+19.799%
2025-03-19	14.7900	15.1000	14.7250	14.9700	+1.423%	20,000,577	+19.639%
2025-03-18	14.6900	14.8000	14.5500	14.7600	-0.940%	22,931,652	+21.341%
2025-03-17	14.6700	14.9799	14.6400	14.9000	+1.017%	22,783,973	+20.201%
2025-03-14	14.3600	14.7700	14.3600	14.7500	+3.291%	27,212,408	+21.424%
2025-03-13	14.6100	14.6700	14.2600	14.2800	-1.856%	18,719,671	+25.420%
2025-03-12	14.6400	14.7100	14.3700	14.5500	+1.042%	24,165,691	+23.093%
2025-03-11	14.6200	14.7200	14.2400	14.4000	-1.639%	34,407,540	+24.375%
2025-03-10	14.8700	14.9100	14.4100	14.6400	-3.303%	28,339,555	+22.336%
2025-03-07	15.1900	15.1900	14.6900	15.1400	+0.066%	25,065,867	+18.296%
2025-03-06	15.2600	15.2600	14.9550	15.1300	-1.625%	24,326,641	+18.374%
2025-03-05	15.4300	15.6150	15.1750	15.3800	-0.838%	28,057,300	+16.450%
2025-03-04	15.9400	15.9977	15.2300	15.5100	-4.200%	28,110,370	+15.474%
2025-03-03	16.5500	16.7100	16.0400	16.1900	-1.700%	18,097,030	+10.624%
2025-02-28	16.3000	16.5100	16.2200	16.4700	+1.604%	30,190,709	+8.743%
2025-02-27	16.1200	16.3700	16.0500	16.2100	+0.934%	24,708,258	+10.487%
2025-02-26	15.9200	16.2200	15.8700	16.0600	+1.581%	25,509,458	+11.519%
2025-02-25	16.1400	16.2500	15.6706	15.8100	-1.311%	27,350,583	+13.283%