Dark

HBAN
Huntington Bancshares Inc
stock NASDAQ

Market Open

Oct 1, 2026 2:17:32 PM EDT

15.10USD-1.048%(-0.16)14,326,081

15.09Bid 15.10Ask 0.01Spread

Pre-market

Oct 1, 2026 8:25:30 AM EDT

15.36USD+0.655%(+0.10)717

After-hours

Sep 30, 2026 4:01:30 PM EDT

15.27USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	15.2000	15.2700	14.8200	15.1000	-1.048%	14,326,081	0.000%
2026-09-30	15.2900	15.4200	15.2100	15.2600	-0.065%	34,788,976	-1.048%
2026-09-29	15.3400	15.4250	15.0750	15.2700	-0.196%	28,398,439	-1.113%
2026-09-28	15.5400	15.5950	15.2800	15.3000	-2.174%	30,524,047	-1.307%
2026-09-25	15.3900	15.7400	15.3150	15.6400	+2.155%	33,486,656	-3.453%
2026-09-24	15.3800	15.4700	15.1900	15.3100	-0.455%	46,691,847	-1.372%
2026-09-23	15.5600	15.6650	15.3800	15.3800	-1.976%	27,531,151	-1.821%
2026-09-22	16.1400	16.1500	15.5750	15.6900	-2.182%	29,302,153	-3.760%
2026-09-21	16.0000	16.0600	15.9400	16.0400	+1.008%	24,038,310	-5.860%
2026-09-18	15.8600	15.9400	15.6900	15.8800	0.000%	53,658,214	-4.912%
2026-09-17	15.9000	15.9750	15.5500	15.8800	+0.379%	37,150,438	-4.912%
2026-09-16	16.5200	16.7300	15.6100	15.8200	-5.552%	77,463,133	-4.551%
2026-09-15	16.7700	16.9450	16.6400	16.7500	-0.119%	37,399,257	-9.851%
2026-09-14	16.8000	16.9850	16.6950	16.7700	-0.534%	19,760,927	-9.958%
2026-09-11	16.8600	16.9700	16.6250	16.8600	+0.777%	19,013,074	-10.439%
2026-09-10	16.6300	16.7400	16.4200	16.7300	+0.601%	25,234,783	-9.743%
2026-09-09	16.7050	16.8350	16.5600	16.6300	-0.776%	20,512,250	-9.200%
2026-09-08	16.9600	17.0200	16.7400	16.7600	-1.585%	20,193,462	-9.905%
2026-09-04	16.9620	17.1600	16.9620	17.0300	-0.176%	13,262,451	-11.333%
2026-09-03	16.9600	17.1300	16.8700	17.0600	+1.066%	17,764,842	-11.489%
2026-09-02	16.5400	17.0300	16.5025	16.8800	+2.801%	19,790,984	-10.545%
2026-09-01	16.7450	16.8050	16.4000	16.4200	-1.588%	25,911,140	-8.039%
2026-08-31	16.9300	16.9300	16.6600	16.6850	-1.389%	24,058,218	-9.500%
2026-08-28	16.9600	17.0400	16.8301	16.9200	+0.356%	21,522,602	-10.757%
2026-08-27	16.9300	17.0100	16.7900	16.8600	-1.056%	23,258,435	-10.439%
2026-08-26	17.0300	17.1500	16.9400	17.0400	+0.531%	17,133,404	-11.385%
2026-08-25	17.0900	17.1000	16.8500	16.9500	-0.528%	14,531,736	-10.914%
2026-08-24	17.0300	17.3600	16.9750	17.0400	+0.059%	20,432,656	-11.385%
2026-08-21	17.1750	17.2500	16.8800	17.0300	+0.118%	18,941,123	-11.333%
2026-08-20	17.1700	17.3000	17.0100	17.0100	-0.932%	27,739,798	-11.229%
2026-08-19	17.9200	17.9200	17.1200	17.1700	-2.775%	24,160,968	-12.056%
2026-08-18	18.0100	18.0550	17.6300	17.6600	-1.616%	13,615,128	-14.496%
2026-08-17	17.9700	18.1600	17.9200	17.9500	+0.223%	22,764,848	-15.877%
2026-08-14	17.7800	17.9400	17.7110	17.9100	+0.788%	16,058,213	-15.690%
2026-08-13	17.9700	18.0400	17.7550	17.7700	-0.504%	14,658,100	-15.025%
2026-08-12	17.8400	17.9000	17.7100	17.8600	+0.506%	15,539,013	-15.454%
2026-08-11	17.6000	17.8400	17.5800	17.7700	+0.966%	29,193,328	-15.025%
2026-08-10	17.5200	17.6800	17.4150	17.6000	+0.285%	23,969,015	-14.205%
2026-08-07	17.3100	17.5500	17.2040	17.5500	+1.094%	21,905,835	-13.960%
2026-08-06	17.7100	17.7700	17.3000	17.3600	-1.364%	29,599,611	-13.018%
2026-08-05	17.6500	17.7400	17.5500	17.6000	+0.228%	32,450,086	-14.205%
2026-08-04	17.2900	17.7300	17.2900	17.5600	+1.152%	29,157,535	-14.009%
2026-08-03	17.1000	17.3700	17.0850	17.3600	+1.878%	20,217,765	-13.018%
2026-07-31	17.0800	17.1800	16.9500	17.0400	-0.234%	15,569,175	-11.385%
2026-07-30	16.9200	17.1200	16.8300	17.0800	+1.425%	22,430,925	-11.593%
2026-07-29	17.1700	17.2800	16.8100	16.8400	-2.659%	31,815,986	-10.333%
2026-07-28	17.1900	17.3550	17.0800	17.3000	+0.816%	23,349,718	-12.717%
2026-07-27	17.3500	17.5300	17.0900	17.1600	-1.152%	35,051,362	-12.005%
2026-07-24	17.1800	17.4200	17.0600	17.3600	-0.230%	38,690,719	-13.018%
2026-07-23	17.4050	17.6500	17.1850	17.4000	-4.762%	68,577,290	-13.218%
2026-07-22	18.2400	18.3800	18.1300	18.2700	+0.550%	33,550,299	-17.351%
2026-07-21	18.0200	18.2000	17.7150	18.1700	+0.609%	28,243,339	-16.896%
2026-07-20	18.2700	18.3300	18.0300	18.0600	-1.041%	15,536,479	-16.390%
2026-07-17	18.4400	18.5700	18.1900	18.2500	-1.670%	20,527,891	-17.260%
2026-07-16	18.1500	18.5800	18.1500	18.5600	+2.428%	28,344,132	-18.642%
2026-07-15	17.9800	18.1851	17.8550	18.1200	+1.513%	23,932,847	-16.667%
2026-07-14	17.9000	18.1500	17.7600	17.8500	-0.446%	14,745,939	-15.406%
2026-07-13	17.9600	17.9950	17.7700	17.9300	+0.336%	14,206,362	-15.784%
2026-07-10	17.9000	17.9886	17.7300	17.8700	+0.619%	14,157,501	-15.501%
2026-07-09	17.5350	17.8900	17.4800	17.7600	+1.718%	15,351,649	-14.977%
2026-07-08	17.9000	17.9500	17.2950	17.4600	-3.054%	25,799,277	-13.517%
2026-07-07	17.9800	18.1700	17.9450	18.0100	+0.671%	26,790,734	-16.158%
2026-07-06	17.6300	17.9800	17.5700	17.8900	+0.168%	18,066,938	-15.595%
2026-07-02	18.2600	18.3200	17.7121	17.8600	-1.380%	15,747,404	-15.454%
2026-07-01	17.7900	18.2200	17.6000	18.1100	+2.143%	21,475,340	-16.621%
2026-06-30	17.7930	17.8800	17.6400	17.7300	-0.505%	15,644,733	-14.834%
2026-06-29	17.8000	17.9389	17.7100	17.8200	+0.169%	13,649,042	-15.264%
2026-06-26	18.0000	18.0000	17.7100	17.7900	-0.615%	23,212,079	-15.121%
2026-06-25	17.6000	18.1600	17.6000	17.9000	+1.820%	24,234,207	-15.642%
2026-06-24	17.4000	17.7152	17.4000	17.5800	+1.034%	29,096,727	-14.107%
2026-06-23	17.0700	17.4500	16.9650	17.4000	+2.053%	19,749,638	-13.218%
2026-06-22	16.9100	17.1850	16.8950	17.0500	+1.127%	13,734,776	-11.437%
2026-06-18	16.9300	17.1400	16.8400	16.8600	+0.059%	32,706,955	-10.439%
2026-06-17	17.1700	17.3400	16.7400	16.8500	-2.714%	23,705,312	-10.386%
2026-06-16	17.3000	17.4800	17.2742	17.3200	+0.639%	20,911,070	-12.818%
2026-06-15	17.7500	17.7500	17.2000	17.2100	-1.769%	28,430,223	-12.260%
2026-06-12	17.3800	17.6100	17.2850	17.5200	+1.801%	26,328,185	-13.813%
2026-06-11	16.9100	17.2350	16.8500	17.2100	+2.197%	26,041,197	-12.260%
2026-06-10	16.8600	17.1250	16.7300	16.8400	+0.119%	26,573,528	-10.333%
2026-06-09	16.6500	17.0800	16.6100	16.8200	+2.001%	33,352,271	-10.226%
2026-06-08	16.5700	16.7150	16.4700	16.4900	-0.182%	19,465,582	-8.429%
2026-06-05	16.6000	16.6800	16.4440	16.5200	-0.060%	14,277,154	-8.596%
2026-06-04	16.1500	16.5450	16.1200	16.5300	+3.766%	18,953,266	-8.651%
2026-06-03	16.0900	16.1450	15.8800	15.9300	-1.848%	30,140,712	-5.210%
2026-06-02	15.7700	16.2600	15.7550	16.2300	+2.527%	23,802,444	-6.962%
2026-06-01	16.2000	16.2500	15.7800	15.8300	-3.240%	20,583,487	-4.611%
2026-05-29	16.0600	16.3600	16.0000	16.3600	+1.489%	40,558,524	-7.702%
2026-05-28	15.9800	16.2083	15.8500	16.1200	+0.561%	26,743,598	-6.328%
2026-05-27	16.1200	16.2950	15.9900	16.0300	-0.187%	17,821,166	-5.802%
2026-05-26	16.0400	16.1850	15.9600	16.0600	+0.879%	30,270,126	-5.978%
2026-05-22	15.8900	16.0150	15.8700	15.9200	+0.442%	14,027,818	-5.151%
2026-05-21	15.7500	15.9100	15.6500	15.8500	+0.190%	16,063,570	-4.732%
2026-05-20	15.5500	15.8850	15.3800	15.8200	+2.329%	12,387,151	-4.551%
2026-05-19	15.5400	15.6100	15.3500	15.4600	-0.706%	11,709,864	-2.329%
2026-05-18	15.4600	15.6350	15.3850	15.5700	+1.038%	16,670,709	-3.019%
2026-05-15	15.5000	15.5550	15.1700	15.4100	-0.645%	20,201,710	-2.012%
2026-05-14	15.4300	15.6000	15.4250	15.5100	+1.042%	17,919,624	-2.643%
2026-05-13	15.7500	15.7800	15.3350	15.3500	-3.093%	24,787,672	-1.629%
2026-05-12	15.9600	15.9850	15.6000	15.8400	-0.752%	33,253,287	-4.672%
2026-05-11	16.1400	16.2100	15.8300	15.9600	-0.993%	17,660,335	-5.388%
2026-05-08	16.2400	16.3100	16.0300	16.1200	-0.432%	26,015,737	-6.328%
2026-05-07	16.6000	16.6500	16.1050	16.1900	-2.704%	37,697,332	-6.733%
2026-05-06	16.6100	16.7850	16.5600	16.6400	+1.402%	15,026,542	-9.255%
2026-05-05	16.2100	16.4400	16.1200	16.4100	+1.547%	14,250,927	-7.983%
2026-05-04	16.4600	16.5400	16.1150	16.1600	-2.826%	16,623,391	-6.559%
2026-05-01	16.7600	16.7960	16.5800	16.6300	-0.776%	14,163,469	-9.200%
2026-04-30	16.2800	16.7950	16.1700	16.7600	+2.759%	20,760,824	-9.905%
2026-04-29	16.4700	16.6200	16.1900	16.3100	-1.450%	19,422,147	-7.419%
2026-04-28	16.6900	16.7800	16.4800	16.5500	+0.121%	17,325,740	-8.761%
2026-04-27	16.4100	16.6300	16.4000	16.5300	+0.793%	22,398,869	-8.651%
2026-04-24	16.6300	16.8100	16.3350	16.4000	-2.555%	16,034,187	-7.927%
2026-04-23	16.7800	16.9200	16.2200	16.8300	+0.059%	37,245,366	-10.279%
2026-04-22	16.9800	17.1350	16.7800	16.8200	-0.884%	16,519,298	-10.226%
2026-04-21	17.1100	17.3450	16.9300	16.9700	-0.528%	15,142,064	-11.019%
2026-04-20	16.7400	17.1150	16.7350	17.0600	+1.246%	16,235,999	-11.489%
2026-04-17	16.7400	17.0700	16.6800	16.8500	+1.690%	23,736,426	-10.386%
2026-04-16	16.5800	16.7850	16.5650	16.5700	-0.600%	25,204,660	-8.871%
2026-04-15	16.6200	16.8200	16.4800	16.6700	+0.482%	25,588,086	-9.418%
2026-04-14	16.5500	16.7250	16.4300	16.5900	-0.181%	27,886,253	-8.981%
2026-04-13	16.2700	16.6500	16.1400	16.6200	+1.465%	22,686,968	-9.146%
2026-04-10	16.5600	16.5900	16.3400	16.3800	-1.266%	13,996,808	-7.814%
2026-04-09	16.2500	16.6600	16.2500	16.5900	+1.468%	19,936,720	-8.981%
2026-04-08	16.3500	16.5450	16.2650	16.3500	+2.960%	26,755,693	-7.645%
2026-04-07	15.7900	15.9350	15.7400	15.8800	-0.376%	25,508,013	-4.912%
2026-04-06	15.7300	15.9600	15.7000	15.9400	+0.950%	16,537,907	-5.270%
2026-04-02	15.5700	15.8950	15.4300	15.7900	-0.567%	18,815,940	-4.370%
2026-04-01	15.8100	16.0350	15.7450	15.8800	+1.470%	30,128,320	-4.912%
2026-03-31	15.3400	15.6900	15.2200	15.6500	+4.194%	31,158,481	-3.514%
2026-03-30	15.1500	15.2200	14.9500	15.0200	-0.398%	20,879,773	+0.533%
2026-03-27	15.4200	15.4350	15.0100	15.0800	-2.268%	23,796,637	+0.133%
2026-03-26	15.4700	15.5700	15.3450	15.4300	-0.708%	19,176,788	-2.139%
2026-03-25	15.6100	15.7300	15.3001	15.5400	+0.388%	22,050,772	-2.831%
2026-03-24	15.1400	15.6250	15.1000	15.4800	+1.243%	24,161,702	-2.455%
2026-03-23	15.5400	15.6000	15.2600	15.2900	+1.325%	32,655,567	-1.243%
2026-03-20	15.1700	15.2400	14.9700	15.0900	-0.527%	40,778,072	+0.066%
2026-03-19	15.0500	15.3000	14.8900	15.1700	+0.397%	19,819,797	-0.461%
2026-03-18	15.1700	15.4000	15.0900	15.1100	-1.819%	22,076,701	-0.066%
2026-03-17	15.4700	15.5799	15.2700	15.3900	+0.720%	25,114,992	-1.884%
2026-03-16	15.4050	15.5450	15.2600	15.2800	+0.460%	38,594,877	-1.178%
2026-03-13	15.6600	15.7500	15.2100	15.2100	-1.744%	37,139,082	-0.723%
2026-03-12	15.3300	15.6150	15.2400	15.4800	-1.023%	53,768,893	-2.455%
2026-03-11	15.9300	16.0400	15.5700	15.6400	-2.189%	44,750,094	-3.453%
2026-03-10	16.1900	16.3400	15.8500	15.9900	-0.806%	21,203,216	-5.566%
2026-03-09	16.0800	16.2600	15.5800	16.1200	-1.165%	39,514,061	-6.328%
2026-03-06	16.2350	16.3500	15.8550	16.3100	-2.218%	27,481,355	-7.419%
2026-03-05	16.7100	16.8400	16.4900	16.6800	-0.891%	19,617,617	-9.472%
2026-03-04	16.8800	16.9000	16.6400	16.8300	+0.478%	27,684,965	-10.279%
2026-03-03	16.6500	16.9800	16.4950	16.7500	-1.296%	24,786,997	-9.851%
2026-03-02	16.5850	17.0950	16.4150	16.9700	+1.012%	18,951,283	-11.019%
2026-02-27	17.2700	17.3500	16.4950	16.8000	-4.219%	39,293,066	-10.119%
2026-02-26	17.3700	17.7300	17.3200	17.5400	+1.505%	19,497,975	-13.911%
2026-02-25	17.2000	17.4200	17.0500	17.2800	+1.528%	23,952,114	-12.616%
2026-02-24	17.1000	17.2100	16.8400	17.0200	-0.351%	27,065,403	-11.281%
2026-02-23	17.9700	18.1300	17.0100	17.0800	-5.164%	24,766,906	-11.593%
2026-02-20	17.8500	18.0300	17.5850	18.0100	+0.896%	25,391,298	-16.158%
2026-02-19	17.7100	17.8550	17.5550	17.8500	-0.224%	23,422,120	-15.406%
2026-02-18	17.5100	17.9300	17.4800	17.8900	+2.404%	27,274,753	-15.595%
2026-02-17	17.2900	17.5050	17.1500	17.4700	+1.217%	30,399,467	-13.566%
2026-02-13	17.2100	17.3900	17.0650	17.2600	-0.404%	20,590,850	-12.514%
2026-02-12	18.0900	18.2150	17.1750	17.3300	-3.346%	37,714,507	-12.868%
2026-02-11	18.6000	18.7350	17.7650	17.9300	-3.446%	35,682,248	-15.784%
2026-02-10	18.5200	19.0060	18.2450	18.5700	-2.263%	45,278,546	-18.686%
2026-02-09	19.1500	19.2600	19.0000	19.0000	-1.401%	17,333,338	-20.526%
2026-02-06	19.2400	19.4550	19.1800	19.2700	+1.314%	30,187,706	-21.640%
2026-02-05	18.9200	19.1300	18.7200	19.0200	0.000%	38,613,777	-20.610%
2026-02-04	18.5800	19.1900	18.5500	19.0200	+3.426%	69,190,029	-20.610%
2026-02-03	17.8800	18.4850	17.8400	18.3900	+2.852%	53,853,360	-17.890%
2026-02-02	17.3600	17.9400	17.2650	17.8800	+2.288%	47,525,698	-15.548%
2026-01-30	17.3100	17.6400	17.1200	17.4800	+1.099%	211,994,036	-13.616%
2026-01-29	17.1950	17.3250	16.9450	17.2900	+1.348%	35,403,062	-12.666%
2026-01-28	17.4600	17.4700	16.8150	17.0600	-2.123%	42,267,903	-11.489%
2026-01-27	17.4100	17.5500	17.2700	17.4300	+0.519%	23,037,785	-13.368%
2026-01-26	17.3400	17.5300	17.1600	17.3400	-0.058%	34,643,566	-12.918%
2026-01-23	17.5000	17.8400	17.3350	17.3500	-1.644%	46,836,450	-12.968%
2026-01-22	18.3000	18.4300	17.6150	17.6400	-6.020%	87,085,471	-14.399%
2026-01-21	18.0600	18.9100	18.0600	18.7700	+4.336%	42,491,495	-19.552%
2026-01-20	17.7350	18.1500	17.7200	17.9900	-0.166%	34,607,276	-16.064%
2026-01-16	17.9150	18.1100	17.8200	18.0200	+0.390%	23,381,785	-16.204%
2026-01-15	17.7200	18.1200	17.6900	17.9500	+1.527%	29,474,406	-15.877%
2026-01-14	17.4300	17.7100	17.3100	17.6800	+1.029%	26,103,500	-14.593%
2026-01-13	17.9400	18.0000	17.4800	17.5000	-2.235%	28,699,957	-13.714%
2026-01-12	18.1400	18.1500	17.7400	17.9000	-1.864%	28,617,019	-15.642%
2026-01-09	18.4500	18.5700	18.2100	18.2400	-1.245%	29,273,697	-17.215%
2026-01-08	18.0500	18.6200	18.0100	18.4700	+1.819%	29,478,875	-18.246%
2026-01-07	18.3000	18.3300	17.9850	18.1400	-0.874%	26,980,256	-16.759%
2026-01-06	17.8800	18.3500	17.8500	18.3000	+2.349%	27,270,124	-17.486%
2026-01-05	17.4100	18.1000	17.4100	17.8800	+2.288%	19,137,293	-15.548%
2026-01-02	17.3800	17.5950	17.1350	17.4800	+0.749%	17,727,935	-13.616%
2025-12-31	17.5100	17.5500	17.3200	17.3500	-0.687%	9,257,478	-12.968%
2025-12-30	17.5700	17.5950	17.4450	17.4700	-0.626%	9,630,018	-13.566%
2025-12-29	17.7400	17.7700	17.5500	17.5800	-0.902%	12,654,789	-14.107%
2025-12-26	17.7400	17.7899	17.6700	17.7400	0.000%	7,732,240	-14.882%
2025-12-24	17.7500	17.8200	17.6750	17.7400	+0.056%	6,903,565	-14.882%
2025-12-23	17.9200	17.9375	17.7100	17.7300	-1.060%	16,423,685	-14.834%
2025-12-22	17.6900	17.9499	17.6600	17.9200	+1.300%	15,277,104	-15.737%
2025-12-19	17.5500	17.7400	17.5300	17.6900	+0.569%	29,939,231	-14.641%
2025-12-18	17.6900	17.8400	17.5100	17.5900	-0.901%	23,819,267	-14.156%
2025-12-17	17.6750	17.9050	17.6600	17.7500	+0.681%	23,964,932	-14.930%
2025-12-16	17.7750	17.7750	17.4700	17.6300	-0.620%	24,108,391	-14.351%
2025-12-15	17.9700	18.0350	17.6500	17.7400	-0.449%	24,792,025	-14.882%
2025-12-12	18.0000	18.0000	17.6900	17.8200	-0.503%	21,629,049	-15.264%
2025-12-11	17.5000	18.0100	17.5000	17.9100	+1.993%	24,352,334	-15.690%
2025-12-10	17.0700	17.5800	16.9000	17.5600	+3.355%	37,658,208	-14.009%
2025-12-09	16.9400	17.2200	16.9200	16.9900	+0.295%	31,680,167	-11.124%
2025-12-08	16.9450	17.0100	16.8050	16.9400	+0.237%	22,429,720	-10.862%
2025-12-05	16.9850	17.0500	16.8600	16.9000	-1.170%	25,168,441	-10.651%
2025-12-04	17.0400	17.1684	16.9750	17.1000	+0.352%	22,711,162	-11.696%
2025-12-03	16.5700	17.0600	16.5500	17.0400	+2.899%	27,791,068	-11.385%
2025-12-02	16.6050	16.6700	16.4250	16.5600	+0.121%	29,184,667	-8.816%
2025-12-01	16.1900	16.5800	16.1600	16.5400	+1.472%	27,806,266	-8.706%
2025-11-28	16.3200	16.3500	16.1900	16.3000	+0.184%	14,180,641	-7.362%
2025-11-26	16.1300	16.3700	16.1300	16.2700	+0.556%	33,295,474	-7.191%
2025-11-25	16.0100	16.2100	15.9700	16.1800	+1.697%	47,988,403	-6.675%
2025-11-24	15.8900	16.0250	15.7800	15.9100	+0.189%	25,968,458	-5.091%
2025-11-21	15.3700	16.0450	15.3700	15.8800	+3.655%	33,186,907	-4.912%
2025-11-20	15.4350	15.6850	15.2701	15.3200	-0.390%	29,632,940	-1.436%
2025-11-19	15.3500	15.4800	15.2400	15.3800	+0.195%	31,575,856	-1.821%
2025-11-18	15.2100	15.4900	15.1400	15.3500	+0.327%	26,497,329	-1.629%
2025-11-17	15.6900	15.7301	15.2200	15.3000	-2.734%	30,165,738	-1.307%
2025-11-14	15.6500	15.7899	15.5200	15.7300	+0.127%	23,312,419	-4.005%
2025-11-13	15.8500	15.9900	15.6700	15.7100	-1.505%	25,657,728	-3.883%
2025-11-12	15.8700	16.1300	15.8400	15.9500	+0.822%	22,196,370	-5.329%
2025-11-11	15.8400	15.9500	15.7150	15.8200	+0.063%	23,923,930	-4.551%
2025-11-10	15.7400	15.8900	15.6500	15.8100	+0.765%	20,030,115	-4.491%
2025-11-07	15.3850	15.6900	15.3099	15.6900	+1.751%	27,996,770	-3.760%
2025-11-06	15.2800	15.5000	15.2200	15.4200	+0.850%	23,875,868	-2.075%
2025-11-05	15.3100	15.4500	15.1750	15.2900	+0.131%	26,636,794	-1.243%
2025-11-04	15.2900	15.3700	15.0900	15.2700	-0.651%	22,665,163	-1.113%
2025-11-03	15.3800	15.4000	15.1701	15.3700	-0.453%	21,825,570	-1.757%
2025-10-31	15.2500	15.4700	15.1350	15.4400	+0.783%	23,143,193	-2.202%
2025-10-30	15.1400	15.5000	15.1100	15.3200	+1.055%	33,092,318	-1.436%
2025-10-29	15.4700	15.5300	15.0500	15.1600	-2.445%	49,572,793	-0.396%
2025-10-28	15.6000	15.7300	15.3700	15.5400	-0.639%	61,705,134	-2.831%
2025-10-27	15.5200	15.8100	15.4000	15.6400	-2.676%	123,946,627	-3.453%
2025-10-24	16.0700	16.1650	15.9700	16.0700	+1.324%	15,350,906	-6.036%
2025-10-23	15.9200	15.9750	15.7800	15.8600	-0.063%	19,551,490	-4.792%
2025-10-22	15.9000	16.0100	15.8000	15.8700	-0.439%	25,893,202	-4.852%
2025-10-21	15.9000	16.0500	15.7800	15.9400	+0.631%	29,783,652	-5.270%
2025-10-20	15.8000	15.8700	15.6000	15.8400	+2.194%	28,011,130	-4.672%
2025-10-17	15.6300	15.7250	15.2400	15.5000	+0.846%	76,956,282	-2.581%
2025-10-16	16.1600	16.1700	15.2900	15.3700	-5.182%	50,243,654	-1.757%
2025-10-15	16.4450	16.4450	16.1200	16.2100	-0.796%	29,714,379	-6.848%
2025-10-14	15.8450	16.4600	15.7700	16.3400	+2.767%	26,377,751	-7.589%
2025-10-13	15.8600	15.9700	15.6403	15.9000	+1.923%	25,619,679	-5.031%
2025-10-10	16.3700	16.3900	15.5800	15.6000	-4.529%	32,618,373	-3.205%
2025-10-09	16.4300	16.5100	16.3000	16.3400	0.000%	34,151,106	-7.589%
2025-10-08	16.7900	16.8200	16.3200	16.3400	-2.506%	35,560,806	-7.589%
2025-10-07	16.8200	17.0400	16.7400	16.7600	+0.299%	34,678,925	-9.905%
2025-10-06	17.2900	17.5400	16.6800	16.7100	-2.905%	42,630,153	-9.635%
2025-10-03	17.1200	17.3200	17.0800	17.2100	+0.998%	26,767,812	-12.260%
2025-10-02	17.0400	17.1300	16.8901	17.0400	0.000%	26,172,784	-11.385%
2025-10-01	17.2700	17.3000	17.0300	17.0400	-1.332%	30,339,133	-11.385%
2025-09-30	17.3600	17.5150	16.9600	17.2700	-0.461%	33,471,856	-12.565%
2025-09-29	17.5000	17.5200	17.1700	17.3500	-0.402%	33,740,343	-12.968%
2025-09-26	17.4400	17.5650	17.3000	17.4200	+0.577%	25,778,510	-13.318%
2025-09-25	17.2800	17.4300	17.1638	17.3200	-0.288%	25,231,562	-12.818%
2025-09-24	17.3700	17.5000	17.2300	17.3700	+0.115%	26,007,169	-13.069%
2025-09-23	17.3600	17.6500	17.3000	17.3500	+0.115%	25,576,459	-12.968%
2025-09-22	17.6400	17.7100	17.3000	17.3300	-2.201%	21,664,703	-12.868%
2025-09-19	17.9000	17.9300	17.7100	17.7200	-0.839%	36,152,302	-14.786%
2025-09-18	17.6200	17.9000	17.4700	17.8700	+1.881%	32,520,408	-15.501%
2025-09-17	17.3100	17.8000	17.2700	17.5400	+0.631%	27,999,615	-13.911%
2025-09-16	17.6200	17.6200	17.2000	17.4300	-1.134%	26,061,087	-13.368%
2025-09-15	17.7900	17.8600	17.6000	17.6300	-0.788%	27,325,181	-14.351%
2025-09-12	17.6900	17.8500	17.6400	17.7700	+0.169%	21,711,233	-15.025%
2025-09-11	17.7000	17.7700	17.5390	17.7400	+0.453%	27,603,265	-14.882%
2025-09-10	17.6600	17.7700	17.5500	17.6600	+0.113%	27,277,577	-14.496%
2025-09-09	17.6900	17.8650	17.5400	17.6400	-0.508%	24,654,477	-14.399%
2025-09-08	17.6800	17.7500	17.3900	17.7300	+0.567%	33,323,591	-14.834%
2025-09-05	17.9100	18.0300	17.4300	17.6300	-1.398%	34,893,511	-14.351%
2025-09-04	17.7600	17.9050	17.6245	17.8800	+1.533%	36,002,595	-15.548%
2025-09-03	17.6800	17.8900	17.4150	17.6100	-0.396%	24,904,669	-14.253%
2025-09-02	17.6200	17.7300	17.4500	17.6800	-0.730%	30,110,057	-14.593%
2025-08-29	17.7900	17.9200	17.7100	17.8100	+0.056%	22,951,867	-15.216%
2025-08-28	17.8900	17.9000	17.6900	17.8000	0.000%	20,291,755	-15.169%
2025-08-27	17.4800	17.8650	17.4400	17.8000	+1.772%	26,237,653	-15.169%
2025-08-26	17.2100	17.5100	17.2100	17.4900	+1.157%	24,211,399	-13.665%
2025-08-25	17.3000	17.3800	17.2000	17.2900	-0.403%	23,336,908	-12.666%
2025-08-22	16.7600	17.4200	16.7300	17.3600	+4.202%	30,878,782	-13.018%
2025-08-21	16.7800	16.7900	16.6000	16.6600	-0.833%	18,912,631	-9.364%
2025-08-20	16.6400	16.8450	16.5050	16.8000	+1.083%	28,478,054	-10.119%
2025-08-19	16.6400	16.8250	16.5700	16.6200	-0.360%	20,767,618	-9.146%
2025-08-18	16.5200	16.6900	16.4503	16.6800	+0.664%	20,797,571	-9.472%
2025-08-15	16.8100	16.8500	16.5700	16.5700	-1.428%	21,072,962	-8.871%
2025-08-14	16.6000	16.8200	16.4701	16.8100	+0.538%	21,390,778	-10.173%
2025-08-13	16.5300	16.7400	16.4735	16.7200	+1.518%	23,074,960	-9.689%
2025-08-12	16.1800	16.4900	16.1000	16.4700	+2.873%	32,252,539	-8.318%
2025-08-11	16.1500	16.2300	15.9800	16.0100	-0.497%	24,015,379	-5.684%
2025-08-08	16.0500	16.1400	15.8700	16.0900	+1.386%	18,516,360	-6.153%
2025-08-07	16.2400	16.2400	15.8200	15.8700	-1.060%	23,780,860	-4.852%
2025-08-06	16.2150	16.2400	16.0200	16.0400	-0.988%	28,253,870	-5.860%
2025-08-05	16.2800	16.3300	15.9250	16.2000	-0.430%	29,461,708	-6.790%
2025-08-04	16.1200	16.3200	16.0600	16.2700	+1.434%	32,869,914	-7.191%
2025-08-01	16.1400	16.1600	15.7215	16.0400	-2.374%	41,446,878	-5.860%
2025-07-31	16.5150	16.6200	16.3950	16.4300	-0.905%	44,658,227	-8.095%
2025-07-30	16.7700	17.0200	16.4942	16.5800	-1.015%	36,710,645	-8.926%
2025-07-29	16.7150	16.8500	16.6900	16.7500	+0.661%	36,365,609	-9.851%
2025-07-28	16.8400	16.8698	16.5800	16.6400	-1.188%	29,412,227	-9.255%
2025-07-25	16.6600	16.9000	16.4800	16.8400	+1.202%	47,060,995	-10.333%
2025-07-24	16.8100	16.9500	16.6100	16.6400	-1.070%	42,543,304	-9.255%
2025-07-23	16.7400	16.8700	16.6300	16.8200	+0.991%	38,911,779	-10.226%
2025-07-22	16.7800	16.8800	16.6200	16.6550	-0.922%	45,456,690	-9.337%
2025-07-21	16.7400	17.1400	16.7400	16.8100	+0.598%	38,442,128	-10.173%
2025-07-18	16.9200	17.0300	16.3600	16.7100	-1.590%	50,169,299	-9.635%
2025-07-17	16.5600	17.0300	16.5000	16.9800	+2.043%	54,834,508	-11.072%
2025-07-16	16.6500	16.7000	16.3800	16.6400	+0.483%	39,867,023	-9.255%
2025-07-15	17.1100	17.1150	16.5250	16.5600	-2.988%	64,082,172	-8.816%
2025-07-14	16.9700	17.3900	16.7600	17.0700	-1.840%	69,030,608	-11.541%
2025-07-11	17.3800	17.5100	17.2600	17.3900	-0.968%	19,466,728	-13.168%
2025-07-10	17.4300	17.6500	17.3900	17.5600	+0.804%	18,219,430	-14.009%
2025-07-09	17.5950	17.6350	17.3500	17.4200	-0.343%	20,821,363	-13.318%
2025-07-08	17.5900	17.6100	17.4542	17.4800	-0.342%	25,220,974	-13.616%
2025-07-07	17.5000	17.7300	17.3800	17.5400	0.000%	33,536,723	-13.911%
2025-07-03	17.7000	17.7500	17.5100	17.5400	+0.805%	21,793,056	-13.911%
2025-07-02	17.2350	17.4250	17.1100	17.4000	+1.281%	31,339,878	-13.218%
2025-07-01	16.7500	17.2699	16.6900	17.1800	+2.506%	48,629,304	-12.107%
2025-06-30	16.7100	16.8400	16.6600	16.7600	+0.964%	31,096,755	-9.905%
2025-06-27	16.6500	16.7500	16.5300	16.6000	-0.240%	36,525,377	-9.036%
2025-06-26	16.3600	16.6700	16.3400	16.6400	+2.211%	32,823,385	-9.255%
2025-06-25	16.3000	16.3000	16.1200	16.2800	+0.123%	20,382,984	-7.248%
2025-06-24	16.2000	16.4400	16.1600	16.2600	+1.182%	26,672,479	-7.134%
2025-06-23	15.8100	16.0900	15.6800	16.0700	+1.452%	22,795,423	-6.036%
2025-06-20	15.9000	15.9100	15.7600	15.8400	+0.699%	27,454,187	-4.672%
2025-06-18	15.4900	15.8200	15.4500	15.7300	+1.615%	23,511,415	-4.005%
2025-06-17	15.4100	15.6200	15.3800	15.4800	-1.401%	26,823,839	-2.455%
2025-06-16	15.7400	15.8000	15.5650	15.7000	+1.225%	22,833,365	-3.822%
2025-06-13	15.7550	15.7999	15.4700	15.5100	-2.820%	36,224,952	-2.643%
2025-06-12	16.0000	16.0300	15.8300	15.9600	-0.808%	31,621,241	-5.388%
2025-06-11	16.5200	16.5600	16.0300	16.0900	-1.349%	51,741,666	-6.153%
2025-06-10	16.2000	16.4050	16.1650	16.3100	+0.493%	32,376,881	-7.419%
2025-06-09	16.2650	16.4100	16.1850	16.2300	+0.062%	28,886,570	-6.962%
2025-06-06	15.9900	16.2400	15.9100	16.2200	+3.050%	30,776,005	-6.905%
2025-06-05	15.7400	15.8400	15.5900	15.7400	0.000%	26,121,808	-4.066%
2025-06-04	15.8600	15.9900	15.7200	15.7400	-1.069%	19,170,740	-4.066%
2025-06-03	15.5600	15.9400	15.4900	15.9100	+2.118%	21,317,849	-5.091%
2025-06-02	15.5600	15.6000	15.2600	15.5800	-0.320%	19,174,499	-3.081%
2025-05-30	15.6400	15.6900	15.5000	15.6300	-0.573%	25,570,596	-3.391%
2025-05-29	15.6300	15.7200	15.5200	15.7200	+1.028%	27,628,313	-3.944%
2025-05-28	15.7300	15.7700	15.5400	15.5600	-1.269%	21,952,594	-2.956%
2025-05-27	15.5100	15.7600	15.3950	15.7600	+2.872%	23,907,441	-4.188%
2025-05-23	15.0900	15.4200	15.0600	15.3200	-0.713%	25,782,910	-1.436%
2025-05-22	15.2800	15.5700	15.2400	15.4300	+0.718%	28,810,847	-2.139%
2025-05-21	15.8400	15.8700	15.2900	15.3200	-3.890%	24,551,631	-1.436%
2025-05-20	16.1100	16.1100	15.8900	15.9400	-1.117%	15,163,651	-5.270%
2025-05-19	16.0000	16.1800	15.9600	16.1200	-0.371%	20,177,816	-6.328%
2025-05-16	16.0600	16.2300	16.0020	16.1800	+0.497%	15,203,009	-6.675%
2025-05-15	16.1300	16.1500	15.9418	16.1000	+0.062%	22,728,647	-6.211%
2025-05-14	16.0700	16.1490	15.9801	16.0900	0.000%	21,160,047	-6.153%
2025-05-13	15.9700	16.1700	15.8800	16.0900	+1.004%	21,061,126	-6.153%
2025-05-12	15.9000	16.1700	15.8700	15.9300	+4.665%	25,726,850	-5.210%
2025-05-09	15.2500	15.3100	15.1401	15.2200	0.000%	18,130,469	-0.788%
2025-05-08	15.1700	15.3500	15.0900	15.2200	+1.738%	20,118,434	-0.788%
2025-05-07	14.9500	15.1100	14.8650	14.9600	+0.538%	15,068,889	+0.936%
2025-05-06	14.8300	15.0200	14.7850	14.8800	-0.932%	19,384,099	+1.478%
2025-05-05	14.9400	15.2500	14.8950	15.0200	-0.398%	12,857,088	+0.533%
2025-05-02	14.8450	15.1300	14.8000	15.0800	+3.146%	18,090,813	+0.133%
2025-05-01	14.4800	14.7600	14.4200	14.6200	+0.619%	14,989,937	+3.283%
2025-04-30	14.3200	14.5800	14.1900	14.5300	-0.751%	18,423,456	+3.923%
2025-04-29	14.5100	14.6800	14.3900	14.6400	+0.412%	13,693,920	+3.142%
2025-04-28	14.5000	14.6300	14.4001	14.5800	+1.250%	15,511,354	+3.567%
2025-04-25	14.4400	14.5600	14.3400	14.4000	-1.031%	17,839,815	+4.861%
2025-04-24	14.1500	14.5800	14.0900	14.5500	+2.609%	16,491,567	+3.780%
2025-04-23	14.2600	14.6800	14.0701	14.1800	+1.795%	20,643,272	+6.488%
2025-04-22	13.6700	13.9600	13.6000	13.9300	+3.415%	21,022,736	+8.399%
2025-04-21	13.5800	13.6400	13.3600	13.4700	-1.463%	22,120,115	+12.101%
2025-04-17	13.7200	13.9600	13.5400	13.6700	+3.014%	31,069,237	+10.461%
2025-04-16	13.2800	13.4900	13.1000	13.2700	-0.970%	26,341,453	+13.791%
2025-04-15	13.2550	13.6300	13.2200	13.4000	+1.901%	14,988,342	+12.687%
2025-04-14	13.1200	13.2600	12.9600	13.1500	+2.017%	16,374,694	+14.829%
2025-04-11	12.7500	13.0200	12.4800	12.8900	0.000%	23,058,926	+17.145%