Dark

HBANL
Huntington Bancshares Incorporated Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:45 PM EDT

25.01USD+0.040%(+0.01)36,643

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.00)0

After-hours

Sep 28, 2026 4:08:30 PM EDT

25.07USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	24.7300	24.8800	24.646900	24.880000	-0.480%	36,644	0.000%
2026-09-30	25.1500	25.1500	24.950000	25.000000	-0.279%	72,081	-0.480%
2026-09-29	25.0700	25.2395	25.070000	25.070000	-0.437%	23,820	-0.758%
2026-09-28	25.2700	25.2700	25.040000	25.180000	-0.356%	56,489	-1.191%
2026-09-25	25.2700	25.2700	25.000000	25.270000	+0.878%	25,325	-1.543%
2026-09-24	25.0200	25.1100	25.000000	25.050000	-0.080%	16,231	-0.679%
2026-09-23	25.1500	25.1500	25.020000	25.070000	-0.318%	13,106	-0.758%
2026-09-22	25.2200	25.2499	25.140000	25.150000	0.000%	40,892	-1.074%
2026-09-21	25.0600	25.2499	25.031500	25.150000	+0.359%	11,475	-1.074%
2026-09-18	25.2000	25.2000	25.050000	25.060000	-0.040%	26,866	-0.718%
2026-09-17	25.0300	25.1999	25.030000	25.070000	-0.084%	26,733	-0.758%
2026-09-16	25.0200	25.2900	25.020000	25.091000	+0.084%	19,129	-0.841%
2026-09-15	25.1200	25.1300	25.040000	25.070000	+0.240%	46,839	-0.758%
2026-09-14	24.9800	25.0900	24.980000	25.010000	-0.040%	21,687	-0.520%
2026-09-11	24.9800	25.1034	24.980000	25.020000	+0.160%	9,823	-0.560%
2026-09-10	25.1300	25.1300	24.920000	24.980000	-0.478%	26,902	-0.400%
2026-09-09	25.1400	25.2800	25.100000	25.100000	-0.712%	12,859	-0.876%
2026-09-08	25.1900	25.2800	25.130400	25.280000	+0.357%	6,797	-1.582%
2026-09-04	25.1800	25.2499	25.170000	25.190000	+0.119%	8,735	-1.231%
2026-09-03	25.2500	25.2500	25.067300	25.160000	-0.277%	19,585	-1.113%
2026-09-02	25.2500	25.2500	25.130000	25.230000	+0.119%	15,589	-1.387%
2026-09-01	25.1900	25.2421	25.140000	25.200000	0.000%	21,875	-1.270%
2026-08-31	25.1500	25.2500	25.140000	25.200000	-0.198%	22,901	-1.270%
2026-08-28	25.3600	25.3600	25.211100	25.250000	-0.079%	16,757	-1.465%
2026-08-27	25.4200	25.4200	25.232800	25.270000	-0.119%	12,162	-1.543%
2026-08-26	25.3400	25.4300	25.300000	25.300000	-0.354%	10,129	-1.660%
2026-08-25	25.4500	25.4500	25.288600	25.390000	-0.157%	10,225	-2.009%
2026-08-24	25.3300	25.4500	25.111800	25.430000	+0.593%	27,211	-2.163%
2026-08-21	25.3700	25.3700	25.210000	25.280000	-0.315%	16,185	-1.582%
2026-08-20	25.3200	25.4400	25.230000	25.360000	+0.158%	15,098	-1.893%
2026-08-19	25.1100	25.4400	25.062400	25.320000	+0.917%	49,904	-1.738%
2026-08-18	25.0400	25.1333	24.990000	25.090000	-0.105%	30,759	-0.837%
2026-08-17	25.1550	25.2200	25.051500	25.116400	-0.302%	10,561	-0.941%
2026-08-14	25.2200	25.2201	25.032900	25.192600	-0.002%	5,622	-1.241%
2026-08-13	25.1900	25.2300	25.085000	25.193108	+0.291%	30,852	-1.243%
2026-08-12	25.1500	25.2500	25.120000	25.120000	-0.317%	13,778	-0.955%
2026-08-11	25.1900	25.2227	25.150100	25.200000	+0.159%	8,452	-1.270%
2026-08-10	25.1400	25.2500	25.100100	25.160000	+0.040%	21,670	-1.113%
2026-08-07	25.1300	25.1800	25.070000	25.150000	+0.319%	16,854	-1.074%
2026-08-06	25.1500	25.1500	25.060000	25.070000	0.000%	24,553	-0.758%
2026-08-05	25.1500	25.1500	25.058200	25.070000	-0.358%	12,816	-0.758%
2026-08-04	25.2200	25.2400	25.100000	25.160000	+0.239%	19,945	-1.113%
2026-08-03	25.0500	25.2200	25.040000	25.100000	+0.240%	13,062	-0.876%
2026-07-31	25.0500	25.1500	25.040000	25.040000	-0.040%	35,197	-0.639%
2026-07-30	24.9600	25.0649	24.950000	25.050000	+0.200%	20,314	-0.679%
2026-07-29	25.0900	25.0900	24.991000	25.000000	-0.080%	16,682	-0.480%
2026-07-28	25.0100	25.0700	24.990100	25.020000	-0.120%	17,116	-0.560%
2026-07-27	25.0900	25.0900	24.980000	25.050000	+0.280%	31,653	-0.679%
2026-07-24	25.0000	25.0400	24.950000	24.980000	-0.080%	17,282	-0.400%
2026-07-23	24.9800	25.0500	24.980000	25.000000	0.000%	18,244	-0.480%
2026-07-22	24.9900	25.0500	24.910000	25.000000	-0.040%	22,590	-0.480%
2026-07-21	25.0500	25.1698	24.930000	25.010000	-0.517%	20,401	-0.520%
2026-07-20	24.9600	25.1500	24.960000	25.140000	+0.279%	23,121	-1.034%
2026-07-17	24.9700	25.0700	24.947800	25.070000	+0.280%	111,185	-0.758%
2026-07-16	24.9800	25.0600	24.950000	25.000000	+0.080%	15,052	-0.480%
2026-07-15	24.9800	24.9800	24.890000	24.980000	+0.201%	34,090	-0.400%
2026-07-14	24.9700	24.9714	24.910000	24.930000	-0.160%	15,920	-0.201%
2026-07-13	24.9900	24.9900	24.860000	24.970000	+0.080%	18,023	-0.360%
2026-07-10	25.0000	25.0000	24.932000	24.950000	+0.120%	14,994	-0.281%
2026-07-09	25.0000	25.0000	24.920000	24.920100	-0.240%	11,303	-0.161%
2026-07-08	25.0300	25.0300	24.900000	24.980000	+0.040%	17,433	-0.400%
2026-07-07	25.0000	25.0100	24.930000	24.970100	-0.080%	12,804	-0.361%
2026-07-06	24.9700	24.9900	24.810000	24.990000	+0.563%	25,483	-0.440%
2026-07-02	24.8500	24.8700	24.649800	24.850000	-0.080%	15,583	+0.121%
2026-07-01	24.7700	24.9299	24.770000	24.870000	-0.798%	28,432	+0.040%
2026-06-30	25.0500	25.2600	25.050000	25.070000	-0.159%	117,735	-0.758%
2026-06-29	25.1300	25.1487	25.020000	25.110000	-0.040%	16,871	-0.916%
2026-06-26	25.0800	25.2288	25.060000	25.120000	-0.238%	14,155	-0.955%
2026-06-25	25.3500	25.3500	25.070000	25.180000	-0.198%	25,887	-1.191%
2026-06-24	25.1400	25.3499	25.140000	25.230000	-0.040%	13,212	-1.387%
2026-06-23	25.2100	25.3000	25.130000	25.240000	-0.079%	24,704	-1.426%
2026-06-22	25.0900	25.3200	25.070000	25.260000	+0.358%	49,381	-1.504%
2026-06-18	25.2100	25.2600	25.143000	25.170000	+0.119%	13,754	-1.152%
2026-06-17	25.1600	25.2700	25.140000	25.140000	-0.159%	13,430	-1.034%
2026-06-16	25.2000	25.2200	25.117000	25.180000	+0.079%	15,939	-1.191%
2026-06-15	25.1100	25.2500	25.070600	25.160000	+0.199%	8,898	-1.113%
2026-06-12	25.0700	25.2000	25.070000	25.110000	-0.080%	8,216	-0.916%
2026-06-11	25.1800	25.2100	25.040000	25.130000	+0.080%	36,287	-0.995%
2026-06-10	25.2500	25.2500	25.110000	25.110000	-0.337%	6,995	-0.916%
2026-06-09	25.2900	25.2960	25.177282	25.195000	+0.060%	5,517	-1.250%
2026-06-08	25.1500	25.2830	25.150000	25.180000	-0.040%	8,494	-1.191%
2026-06-05	25.1500	25.3100	25.150000	25.190000	+0.199%	11,671	-1.231%
2026-06-04	25.1200	25.3100	25.100100	25.140000	+0.199%	13,939	-1.034%
2026-06-03	25.2100	25.2100	25.050000	25.090000	-0.239%	7,746	-0.837%
2026-06-02	25.2700	25.2700	25.070000	25.150000	-0.159%	11,709	-1.074%
2026-06-01	25.1400	25.2300	25.120000	25.190000	+0.239%	12,508	-1.231%
2026-05-29	25.3700	25.4000	25.130000	25.130000	-1.063%	27,934	-0.995%
2026-05-28	25.2900	25.4000	25.200000	25.400000	+0.435%	21,624	-2.047%
2026-05-27	25.2700	25.4000	25.150000	25.290000	+0.691%	15,068	-1.621%
2026-05-26	25.2300	25.2500	25.083600	25.116500	+0.066%	12,379	-0.942%
2026-05-22	25.1600	25.1800	25.000000	25.100000	+0.280%	13,894	-0.876%
2026-05-21	25.2200	25.2200	25.010000	25.030000	-0.438%	17,333	-0.599%
2026-05-20	25.1300	25.1799	25.010000	25.140000	+0.520%	19,032	-1.034%
2026-05-19	25.2500	25.2500	25.000000	25.010000	-0.715%	17,354	-0.520%
2026-05-18	25.3700	25.3700	25.140000	25.190000	-0.159%	12,206	-1.231%
2026-05-15	25.3300	25.3300	25.180000	25.230000	-0.689%	14,295	-1.387%
2026-05-14	25.4300	25.4999	25.330000	25.405000	-0.196%	26,315	-2.067%
2026-05-13	25.5400	25.5836	25.450000	25.455000	-0.644%	16,278	-2.259%
2026-05-12	25.5800	25.6200	25.475000	25.620000	+0.117%	12,723	-2.888%
2026-05-11	25.5000	25.6100	25.480000	25.590000	+0.353%	18,584	-2.775%
2026-05-08	25.5000	25.5000	25.370000	25.500000	+0.473%	14,926	-2.431%
2026-05-07	25.4900	25.5019	25.380000	25.380000	-0.314%	13,094	-1.970%
2026-05-06	25.5500	25.6300	25.460000	25.460000	-0.000%	13,893	-2.278%
2026-05-05	25.5500	25.5700	25.460000	25.460100	-0.005%	16,984	-2.278%
2026-05-04	25.5400	25.5999	25.410000	25.461300	-0.347%	10,114	-2.283%
2026-05-01	25.6000	25.6000	25.501500	25.550000	-0.195%	6,466	-2.622%
2026-04-30	25.5300	25.6000	25.400100	25.600000	+0.510%	19,773	-2.813%
2026-04-29	25.5400	25.5500	25.400000	25.470100	-0.039%	9,579	-2.317%
2026-04-28	25.5600	25.5600	25.385000	25.480000	-0.196%	6,429	-2.355%
2026-04-27	25.5700	25.6000	25.450100	25.530000	+0.236%	11,541	-2.546%
2026-04-24	25.4400	25.5699	25.386000	25.470000	-0.313%	11,806	-2.316%
2026-04-23	25.5300	25.6000	25.400000	25.550000	+0.304%	10,612	-2.622%
2026-04-22	25.5500	25.5500	25.300000	25.472500	+0.128%	17,184	-2.326%
2026-04-21	25.5800	25.5800	25.370000	25.440000	-0.294%	7,418	-2.201%
2026-04-20	25.4600	25.5848	25.370000	25.515000	+0.098%	8,173	-2.489%
2026-04-17	25.5600	25.6500	25.370000	25.490000	+0.275%	17,426	-2.393%
2026-04-16	25.5600	25.5600	25.420000	25.420000	-0.470%	10,402	-2.124%
2026-04-15	25.5900	25.5900	25.450000	25.540000	-0.117%	13,221	-2.584%
2026-04-14	25.4000	25.5700	25.330000	25.570000	+1.107%	15,043	-2.698%
2026-04-13	25.3100	25.3900	25.250000	25.290000	-0.079%	10,297	-1.621%
2026-04-10	25.1100	25.4000	24.990000	25.310000	+0.917%	48,339	-1.699%
2026-04-09	24.9300	25.0800	24.735000	25.080000	+0.966%	33,887	-0.797%
2026-04-08	24.8300	24.9899	24.800000	24.840000	+0.445%	16,975	+0.161%
2026-04-07	24.5700	24.7600	24.520000	24.730000	+0.284%	35,305	+0.607%
2026-04-06	24.5000	24.7200	24.480000	24.660000	+0.653%	31,006	+0.892%
2026-04-02	24.4000	24.6012	24.310000	24.500000	-0.037%	26,222	+1.551%
2026-04-01	24.3600	24.8899	24.360000	24.509174	-0.410%	61,311	+1.513%
2026-03-31	25.1400	25.2600	24.610000	24.610000	-2.069%	175,751	+1.097%
2026-03-30	25.1500	25.2800	25.130000	25.130000	-0.199%	12,663	-0.995%
2026-03-27	25.1300	25.2099	25.130000	25.180000	+0.179%	13,308	-1.191%
2026-03-26	25.1000	25.1700	25.100000	25.135000	-0.413%	10,859	-1.015%
2026-03-25	25.3600	25.3600	25.110000	25.239200	+0.876%	8,060	-1.423%
2026-03-24	25.1100	25.2499	24.980000	25.020000	-0.675%	12,304	-0.560%
2026-03-23	25.0200	25.2800	25.020000	25.190000	+1.901%	30,943	-1.231%
2026-03-20	25.1100	25.1100	24.641600	24.720000	-1.041%	46,589	+0.647%
2026-03-19	25.0400	25.2700	24.900000	24.980000	-0.279%	39,677	-0.400%
2026-03-18	25.1200	25.2399	25.020000	25.050000	-0.279%	18,496	-0.679%
2026-03-17	25.1500	25.2199	25.040000	25.120000	+0.040%	34,558	-0.955%
2026-03-16	25.1300	25.3000	25.040000	25.110000	0.000%	19,347	-0.916%
2026-03-13	25.2200	25.3000	25.110000	25.110000	-0.199%	18,721	-0.916%
2026-03-12	25.1500	25.2500	25.060000	25.160000	+0.159%	20,622	-1.113%
2026-03-11	25.4200	25.4690	25.100000	25.120000	-0.594%	16,143	-0.955%
2026-03-10	25.3100	25.4983	25.250000	25.270000	0.000%	18,085	-1.543%
2026-03-09	25.4600	25.4600	25.270000	25.270000	-0.551%	14,736	-1.543%
2026-03-06	25.4650	25.4650	25.410000	25.410000	-0.157%	15,707	-2.086%
2026-03-05	25.5700	25.6391	25.450000	25.450000	-0.469%	15,125	-2.240%
2026-03-04	25.7200	25.7200	25.530000	25.570000	-0.545%	36,460	-2.698%
2026-03-03	25.5900	25.7100	25.548100	25.710000	+0.273%	12,502	-3.228%
2026-03-02	25.6000	25.6871	25.526900	25.640000	-0.233%	7,845	-2.964%
2026-02-27	25.5000	25.7000	25.380000	25.700000	+0.745%	59,074	-3.191%
2026-02-26	25.6100	25.6403	25.450000	25.510000	-0.039%	11,705	-2.470%
2026-02-25	25.6600	25.6700	25.510000	25.520000	-0.235%	11,940	-2.508%
2026-02-24	25.6600	25.6600	25.500600	25.580000	-0.156%	12,265	-2.737%
2026-02-23	25.6500	25.7000	25.550100	25.620000	-0.117%	15,869	-2.888%
2026-02-20	25.6700	25.6700	25.535000	25.650000	+0.039%	12,646	-3.002%
2026-02-19	25.6400	25.6899	25.540000	25.640000	+0.313%	9,020	-2.964%
2026-02-18	25.6000	25.6740	25.500000	25.560000	+0.039%	9,241	-2.660%
2026-02-17	25.5500	25.6000	25.410000	25.550000	+0.393%	21,219	-2.622%
2026-02-13	25.5300	25.6000	25.420100	25.450000	+0.236%	13,804	-2.240%
2026-02-12	25.4200	25.5200	25.380000	25.390000	-0.079%	18,257	-2.009%
2026-02-11	25.4800	25.5000	25.400000	25.410000	-0.157%	10,840	-2.086%
2026-02-10	25.4500	25.4700	25.300100	25.450000	+0.197%	8,833	-2.240%
2026-02-09	25.2900	25.4800	25.240000	25.400000	+0.594%	27,729	-2.047%
2026-02-06	25.3900	25.4000	25.230000	25.250000	-0.394%	50,568	-1.465%
2026-02-05	25.3000	25.4087	25.260000	25.350000	+0.118%	22,315	-1.854%
2026-02-04	25.3400	25.3900	25.230000	25.320000	-0.079%	13,341	-1.738%
2026-02-03	25.4800	25.5500	25.200000	25.340000	-0.393%	39,133	-1.815%
2026-02-02	25.4300	25.6500	25.430000	25.440000	+0.355%	9,543	-2.201%
2026-01-30	25.4900	25.5490	25.290000	25.350000	-0.666%	58,956	-1.854%
2026-01-29	25.8800	25.8800	25.480000	25.520000	-0.927%	25,718	-2.508%
2026-01-28	25.8900	25.8900	25.740000	25.758700	-0.430%	10,350	-3.411%
2026-01-27	25.8600	25.8900	25.760000	25.870000	+0.349%	7,553	-3.827%
2026-01-26	25.9000	25.9000	25.770000	25.780000	-0.329%	10,621	-3.491%
2026-01-23	25.7600	25.8900	25.740000	25.865000	+0.369%	14,210	-3.808%
2026-01-22	25.7900	25.7964	25.730100	25.770000	-0.078%	12,893	-3.454%
2026-01-21	25.7900	25.7999	25.630000	25.790000	+0.311%	12,800	-3.528%
2026-01-20	25.8100	25.8100	25.543000	25.710000	-0.657%	17,857	-3.228%
2026-01-16	25.7100	25.8800	25.670000	25.880000	+0.661%	27,588	-3.864%
2026-01-15	25.5200	25.7200	25.382100	25.710000	+1.022%	41,387	-3.228%
2026-01-14	25.3400	25.4500	25.270000	25.450000	+0.474%	20,547	-2.240%
2026-01-13	25.3700	25.4599	25.220000	25.330000	+0.198%	15,274	-1.777%
2026-01-12	25.3100	25.4499	25.280000	25.280000	-0.119%	12,398	-1.582%
2026-01-09	25.3500	25.3886	25.280000	25.310000	-0.197%	22,835	-1.699%
2026-01-08	25.4800	25.4900	25.350000	25.360000	+0.079%	10,014	-1.893%
2026-01-07	25.4800	25.5000	25.270000	25.340000	-0.099%	17,858	-1.815%
2026-01-06	25.4800	25.4800	25.260000	25.365000	+0.336%	21,599	-1.912%
2026-01-05	25.3200	25.4990	25.240000	25.280000	-0.237%	19,527	-1.582%
2026-01-02	25.2700	25.4200	25.262200	25.340000	-0.197%	16,264	-1.815%
2025-12-31	25.2000	25.3900	25.120000	25.390000	-0.801%	48,172	-2.009%
2025-12-30	25.5500	25.6500	25.550000	25.595000	+0.333%	12,762	-2.794%
2025-12-29	25.5100	25.6400	25.510000	25.510000	-0.254%	5,100	-2.470%
2025-12-26	25.7000	25.7000	25.500000	25.575000	+0.020%	7,047	-2.717%
2025-12-24	25.4300	25.5700	25.430000	25.570000	+0.551%	12,970	-2.698%
2025-12-23	25.8000	25.8000	25.350000	25.430000	-1.012%	29,310	-2.163%
2025-12-22	25.7200	25.8000	25.670100	25.690000	-0.078%	11,068	-3.153%
2025-12-19	25.7400	25.9800	25.650000	25.710000	-0.078%	12,785	-3.228%
2025-12-18	25.7400	25.9700	25.620100	25.730000	+0.273%	17,112	-3.304%
2025-12-17	25.8200	25.8200	25.660000	25.660000	-0.620%	9,769	-3.040%
2025-12-16	25.7500	25.8400	25.720000	25.820000	+0.389%	10,837	-3.641%
2025-12-15	25.8400	25.8500	25.600000	25.720000	-0.019%	14,346	-3.266%
2025-12-12	25.7000	25.7809	25.544600	25.725000	+0.019%	14,951	-3.285%
2025-12-11	25.7400	25.7400	25.640000	25.720000	+0.039%	9,899	-3.266%
2025-12-10	25.6700	25.7100	25.520000	25.710000	+0.705%	8,066	-3.228%
2025-12-09	25.6300	25.6650	25.510000	25.530000	-0.351%	11,158	-2.546%
2025-12-08	25.7700	25.7700	25.520000	25.620000	-0.097%	14,821	-2.888%
2025-12-05	25.7800	25.9499	25.600100	25.645000	-0.562%	14,200	-2.983%
2025-12-04	25.7900	25.8500	25.620000	25.790000	+0.194%	10,166	-3.528%
2025-12-03	25.8400	25.8600	25.590000	25.740000	-0.039%	15,782	-3.341%
2025-12-02	25.8200	25.8200	25.655600	25.750000	+0.195%	5,871	-3.379%
2025-12-01	25.6700	25.8000	25.570000	25.700000	-0.388%	10,083	-3.191%
2025-11-28	25.8200	25.8200	25.580000	25.800000	0.000%	11,902	-3.566%
2025-11-26	25.7600	25.8000	25.580000	25.800000	+0.194%	9,872	-3.566%
2025-11-25	25.7400	25.7500	25.600000	25.750000	+0.507%	10,306	-3.379%
2025-11-24	25.6100	25.7000	25.415700	25.620000	+0.313%	12,617	-2.888%
2025-11-21	25.5000	25.6000	25.210000	25.540000	+0.235%	13,911	-2.584%
2025-11-20	25.4500	25.5200	25.225000	25.480000	+0.197%	29,048	-2.355%
2025-11-19	25.4900	25.5300	25.250200	25.430000	+0.355%	14,175	-2.163%
2025-11-18	25.2700	25.3599	25.160000	25.340000	+0.277%	15,688	-1.815%
2025-11-17	25.3500	25.3999	25.060000	25.270000	-0.079%	25,278	-1.543%
2025-11-14	25.4000	25.4000	25.280000	25.290000	-0.355%	17,496	-1.621%
2025-11-13	25.5100	25.5100	25.280000	25.380000	-0.392%	12,469	-1.970%
2025-11-12	25.4800	25.5100	25.410000	25.480000	+0.079%	8,599	-2.355%
2025-11-11	25.5000	25.6200	25.400000	25.460000	+0.197%	8,634	-2.278%
2025-11-10	25.4000	25.6000	25.310100	25.410000	+0.394%	15,852	-2.086%
2025-11-07	25.4000	25.4374	25.290000	25.310200	-0.360%	27,222	-1.700%
2025-11-06	25.4900	25.6039	25.380000	25.401700	-0.307%	11,999	-2.054%
2025-11-05	25.3900	25.5600	25.350000	25.480000	-0.118%	18,986	-2.355%
2025-11-04	25.3500	25.6199	25.350000	25.510000	-0.117%	15,194	-2.470%
2025-11-03	25.5000	25.5400	25.350000	25.540000	-0.545%	12,921	-2.584%
2025-10-31	25.5400	25.6800	25.320000	25.680000	+0.666%	41,344	-3.115%
2025-10-30	25.5600	25.5600	25.400000	25.510000	+0.196%	12,451	-2.470%
2025-10-29	25.5400	25.5700	25.400000	25.460000	-0.313%	15,837	-2.278%
2025-10-28	25.6300	25.6300	25.430000	25.540000	+0.512%	11,543	-2.584%
2025-10-27	25.6700	25.6700	25.332800	25.410000	+0.118%	19,858	-2.086%
2025-10-24	25.5400	25.5500	25.340000	25.380000	-0.236%	13,418	-1.970%
2025-10-23	25.5000	25.6050	25.340000	25.440000	+0.101%	9,408	-2.201%
2025-10-22	25.7900	25.7900	25.280000	25.414400	-1.111%	20,663	-2.103%
2025-10-21	25.7100	25.8000	25.700000	25.700000	+0.117%	33,257	-3.191%
2025-10-20	25.4900	25.6939	25.350000	25.670000	+1.663%	22,280	-3.078%
2025-10-17	25.5700	25.5700	25.220000	25.250000	-0.708%	36,664	-1.465%
2025-10-16	25.6900	25.6900	25.390000	25.430000	-0.314%	15,347	-2.163%
2025-10-15	25.7100	25.7100	25.410000	25.510000	-0.468%	10,103	-2.470%
2025-10-14	25.5700	25.6400	25.460000	25.630000	+0.235%	9,481	-2.926%
2025-10-13	25.6500	25.6500	25.360100	25.570000	+0.275%	11,834	-2.698%
2025-10-10	25.5300	25.6400	25.360100	25.500000	+0.157%	22,795	-2.431%
2025-10-09	25.4800	25.5000	25.360000	25.460000	+0.197%	22,965	-2.278%
2025-10-08	25.4900	25.4900	25.373500	25.410000	-0.236%	10,758	-2.086%
2025-10-07	25.4500	25.4700	25.348000	25.470000	+0.315%	24,764	-2.316%
2025-10-06	25.2300	25.4200	25.230000	25.390000	+0.158%	9,347	-2.009%
2025-10-03	25.3300	25.4287	25.280100	25.350000	+0.118%	12,861	-1.854%
2025-10-02	25.3900	25.4359	25.300000	25.320000	-0.315%	13,512	-1.738%
2025-10-01	25.2900	25.4499	25.243100	25.400000	-0.626%	22,436	-2.047%
2025-09-30	25.8200	25.8200	25.520000	25.560000	-0.892%	75,530	-2.660%
2025-09-29	25.7700	25.8455	25.770000	25.790000	+0.116%	8,746	-3.528%
2025-09-26	25.6800	25.8900	25.680000	25.760000	+0.312%	11,554	-3.416%
2025-09-25	25.8900	25.9450	25.619400	25.680000	-0.465%	25,702	-3.115%
2025-09-24	25.9900	25.9900	25.740100	25.800000	-0.731%	13,876	-3.566%
2025-09-23	26.0800	26.0900	25.833700	25.990000	-0.230%	24,307	-4.271%
2025-09-22	26.1000	26.1000	25.850000	26.050000	+0.385%	12,150	-4.491%
2025-09-19	26.1800	26.1800	25.850000	25.950000	-0.154%	9,076	-4.123%
2025-09-18	26.1900	26.1900	25.951000	25.990000	-0.536%	19,618	-4.271%
2025-09-17	26.1500	26.1500	26.050000	26.130000	-0.038%	9,788	-4.784%
2025-09-16	26.1700	26.1900	26.030000	26.140000	+0.077%	19,295	-4.820%
2025-09-15	26.1700	26.1700	26.000100	26.120000	-0.038%	5,382	-4.747%
2025-09-12	26.1800	26.2100	26.016500	26.130000	+0.461%	34,313	-4.784%
2025-09-11	26.0200	26.1700	25.980000	26.010000	0.000%	12,187	-4.344%
2025-09-10	25.9700	26.0900	25.800000	26.010000	+0.309%	5,880	-4.344%
2025-09-09	25.8100	25.9800	25.810000	25.930000	+0.387%	9,034	-4.049%
2025-09-08	25.8400	25.9800	25.810100	25.830000	-0.039%	16,963	-3.678%
2025-09-05	25.6500	25.9599	25.600000	25.840000	+1.214%	22,956	-3.715%
2025-09-04	25.4500	25.6400	25.380100	25.530000	+0.393%	19,615	-2.546%
2025-09-03	25.4900	25.5300	25.320000	25.430000	0.000%	11,945	-2.163%
2025-09-02	25.2800	25.4999	25.200000	25.430000	+0.434%	18,642	-2.163%
2025-08-29	25.7400	25.7609	25.210000	25.320000	-0.900%	86,093	-1.738%
2025-08-28	25.8400	25.8400	25.530000	25.550000	-0.700%	21,568	-2.622%
2025-08-27	25.8500	25.8500	25.600000	25.730000	+0.156%	8,603	-3.304%
2025-08-26	25.9700	25.9700	25.660000	25.690000	-0.657%	9,187	-3.153%
2025-08-25	26.0800	26.4246	25.710000	25.860000	-0.767%	23,660	-3.790%
2025-08-22	25.9200	26.1399	25.900000	26.060000	+0.930%	7,243	-4.528%
2025-08-21	25.9800	25.9800	25.760000	25.820000	-0.616%	15,077	-3.641%
2025-08-20	25.9600	25.9800	25.850000	25.980000	+0.309%	9,601	-4.234%
2025-08-19	25.7600	25.9100	25.710000	25.900000	+0.583%	16,246	-3.938%
2025-08-18	25.7200	25.7600	25.660000	25.750000	+0.234%	14,858	-3.379%
2025-08-15	25.6500	25.7352	25.600000	25.690000	+0.469%	13,860	-3.153%
2025-08-14	25.6500	25.6500	25.430000	25.570000	-0.312%	6,746	-2.698%
2025-08-13	25.6800	25.6800	25.520000	25.650000	+0.509%	12,513	-3.002%
2025-08-12	25.6000	25.7000	25.520000	25.520000	0.000%	8,234	-2.508%
2025-08-11	25.6300	25.6300	25.490000	25.520000	-0.429%	6,028	-2.508%
2025-08-08	25.5900	25.6300	25.485000	25.630000	+0.866%	6,665	-2.926%
2025-08-07	25.5800	25.6528	25.410000	25.410000	-0.118%	13,294	-2.086%
2025-08-06	25.6500	25.6900	25.440000	25.440000	-0.469%	12,945	-2.201%
2025-08-05	25.6300	25.7300	25.550000	25.560000	-0.273%	24,086	-2.660%
2025-08-04	25.5500	25.6300	25.500000	25.630000	+0.530%	14,153	-2.926%
2025-08-01	25.5900	25.5900	25.420000	25.495000	-0.488%	14,441	-2.412%
2025-07-31	25.2600	25.6200	25.260000	25.620000	+0.946%	55,858	-2.888%
2025-07-30	25.4700	25.5300	25.220000	25.380000	-0.275%	9,859	-1.970%
2025-07-29	25.4800	25.5000	25.330100	25.450000	+0.394%	8,566	-2.240%
2025-07-28	25.4600	25.4700	25.330000	25.350000	0.000%	7,644	-1.854%
2025-07-25	25.2600	25.4800	25.130800	25.350000	+0.875%	25,194	-1.854%
2025-07-24	25.2400	25.2900	25.130000	25.130000	-0.278%	17,918	-0.995%
2025-07-23	25.2600	25.2755	25.200000	25.200000	-0.238%	12,644	-1.270%
2025-07-22	25.2700	25.2700	25.118200	25.260000	+0.378%	9,217	-1.504%
2025-07-21	25.2300	25.2500	25.160000	25.165000	-0.179%	20,950	-1.133%
2025-07-18	25.1900	25.2200	25.160000	25.210000	+0.278%	18,751	-1.309%
2025-07-17	25.1900	25.2125	25.120000	25.140000	-0.040%	14,867	-1.034%
2025-07-16	25.2400	25.2400	25.090000	25.150000	-0.079%	13,287	-1.074%
2025-07-15	25.2100	25.2799	25.062200	25.170000	+0.080%	25,841	-1.152%
2025-07-14	25.1600	25.1700	25.030000	25.150000	0.000%	13,385	-1.074%
2025-07-11	25.1600	25.2900	25.100000	25.150000	-0.593%	17,462	-1.074%
2025-07-10	25.2200	25.3000	25.162900	25.300000	+0.397%	20,549	-1.660%
2025-07-09	25.1800	25.2699	25.150000	25.200000	+0.119%	18,258	-1.270%
2025-07-08	25.1000	25.1800	25.010000	25.170000	+0.559%	13,862	-1.152%
2025-07-07	25.0600	25.0900	24.967100	25.030000	-0.239%	18,810	-0.599%
2025-07-03	24.9800	25.1100	24.950000	25.090000	+0.561%	16,751	-0.837%
2025-07-02	24.6800	24.9600	24.600000	24.950000	+1.176%	59,076	-0.281%
2025-07-01	24.5200	24.6800	24.453700	24.660000	-0.202%	70,455	+0.892%
2025-06-30	25.3800	25.3800	24.710000	24.710000	-1.828%	230,099	+0.688%
2025-06-27	25.3200	25.3200	25.170000	25.170000	-0.435%	22,119	-1.152%
2025-06-26	25.3100	25.3200	25.200000	25.280000	+0.158%	18,257	-1.582%
2025-06-25	25.3600	25.3600	25.100100	25.240000	+0.040%	18,841	-1.426%
2025-06-24	25.2300	25.3300	25.200000	25.230000	+0.040%	11,102	-1.387%
2025-06-23	25.2600	25.2641	25.090000	25.220000	+0.159%	19,532	-1.348%
2025-06-20	25.1700	25.2650	25.115200	25.180000	+0.519%	20,335	-1.191%
2025-06-18	25.0500	25.1579	24.990000	25.050000	+0.240%	15,181	-0.679%
2025-06-17	25.0600	25.1500	24.990000	24.990000	+0.040%	12,854	-0.440%
2025-06-16	24.9200	25.1399	24.920000	24.980000	+0.241%	15,726	-0.400%
2025-06-13	25.0300	25.0400	24.830000	24.920000	-0.479%	16,193	-0.161%
2025-06-12	25.1000	25.1000	24.980000	25.040000	+0.160%	17,070	-0.639%
2025-06-11	25.1400	25.2300	25.000000	25.000000	-0.239%	28,715	-0.480%
2025-06-10	25.1300	25.1300	24.980100	25.060000	+0.200%	18,893	-0.718%
2025-06-09	24.8200	25.0277	24.820000	25.010000	+0.160%	13,184	-0.520%
2025-06-06	25.0000	25.0000	24.870000	24.970000	+0.120%	33,474	-0.360%
2025-06-05	25.0100	25.0100	24.800100	24.940000	+0.080%	9,070	-0.241%
2025-06-04	24.8800	24.9800	24.719100	24.920000	+0.484%	21,699	-0.161%
2025-06-03	24.7500	24.8957	24.700000	24.800000	+0.568%	25,776	+0.323%
2025-06-02	24.7900	24.7900	24.610000	24.660000	-0.404%	38,009	+0.892%
2025-05-30	24.9400	25.0300	24.760000	24.760000	-0.682%	158,827	+0.485%
2025-05-29	25.0800	25.0800	24.900000	24.930000	-0.040%	17,706	-0.201%
2025-05-28	25.1100	25.1110	24.920000	24.940000	-0.717%	17,658	-0.241%
2025-05-27	25.0500	25.1200	24.870000	25.120000	+1.046%	9,977	-0.955%
2025-05-23	24.7600	24.9800	24.740000	24.860000	+0.040%	14,876	+0.080%
2025-05-22	24.8500	24.9540	24.750000	24.850000	+0.081%	14,966	+0.121%
2025-05-21	25.1900	25.2700	24.820000	24.830000	-1.390%	25,680	+0.201%
2025-05-20	25.4500	25.5900	25.160000	25.180000	-1.061%	29,356	-1.191%
2025-05-19	25.3800	25.4500	25.097800	25.450000	+0.118%	9,095	-2.240%
2025-05-16	25.4700	25.4800	25.240000	25.420000	+0.395%	18,314	-2.124%
2025-05-15	25.3800	25.4000	25.185400	25.320000	+0.238%	14,394	-1.738%
2025-05-14	25.2900	25.4400	25.200000	25.260000	-0.079%	17,269	-1.504%
2025-05-13	25.4400	25.6000	25.240000	25.280000	-0.315%	14,080	-1.582%
2025-05-12	25.6500	25.6500	25.320000	25.360000	-0.510%	21,347	-1.893%
2025-05-09	25.4000	25.4999	25.310000	25.490000	+0.513%	17,075	-2.393%
2025-05-08	25.5200	25.5200	25.360000	25.360000	-0.471%	19,096	-1.893%
2025-05-07	25.4600	25.6200	25.410000	25.480000	-0.391%	15,978	-2.355%
2025-05-06	25.6100	25.7310	25.380000	25.580000	-0.156%	21,423	-2.737%
2025-05-05	25.9100	25.9700	25.600000	25.620000	-1.386%	38,438	-2.888%
2025-05-02	25.6300	26.0400	25.500000	25.980000	+1.445%	58,243	-4.234%
2025-05-01	25.4000	25.7400	25.170000	25.610000	+1.345%	41,132	-2.850%
2025-04-30	25.1700	25.3300	24.880000	25.270000	+0.477%	41,330	-1.543%
2025-04-29	25.1000	25.2688	25.000000	25.150000	+0.600%	18,357	-1.074%
2025-04-28	25.0500	25.1600	24.860000	25.000000	0.000%	48,171	-0.480%
2025-04-25	25.0100	25.0100	24.830000	25.000000	+0.076%	11,394	-0.480%
2025-04-24	24.8300	25.0300	24.710000	24.981000	+1.138%	32,380	-0.404%
2025-04-23	24.9600	24.9600	24.700000	24.700000	0.000%	48,170	+0.729%
2025-04-22	24.7700	24.8900	24.560000	24.700000	-0.040%	44,092	+0.729%
2025-04-21	24.8200	24.9000	24.540000	24.710000	-0.081%	19,470	+0.688%
2025-04-17	24.8900	25.0400	24.711900	24.730000	+0.081%	30,813	+0.607%
2025-04-16	24.9700	25.0000	24.710000	24.710000	-0.563%	33,324	+0.688%
2025-04-15	24.8200	25.0000	24.640000	24.850000	+0.485%	40,553	+0.121%
2025-04-14	24.6100	24.9000	24.500000	24.730000	+0.898%	14,419	+0.607%
2025-04-11	24.4100	24.7381	24.320000	24.510000	-0.041%	22,809	+1.510%