HBANM
Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock
stockNASDAQ
At CloseOct 2, 2026 1:55:22 PM EDT
19.62USD-0.025%(-0.01)22,618
HBANM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.63 | 19.85 | 19.52 | 19.52 | -0.535% | 22,618 | 0.000% | |
| 2026-10-01 | 19.99 | 20.08 | 19.55 | 19.63 | -2.363% | 55,362 | -0.535% | |
| 2026-09-30 | 20.10 | 20.37 | 19.99 | 20.10 | +0.450% | 171,892 | -2.886% | |
| 2026-09-29 | 19.98 | 20.19 | 19.91 | 20.01 | +0.100% | 24,132 | -2.449% | |
| 2026-09-28 | 19.91 | 20.10 | 19.89 | 19.99 | -0.200% | 21,004 | -2.351% | |
| 2026-09-25 | 20.05 | 20.12 | 19.85 | 20.03 | -0.100% | 11,986 | -2.546% | |
| 2026-09-24 | 20.02 | 20.14 | 19.91 | 20.05 | +0.200% | 30,672 | -2.643% | |
| 2026-09-23 | 19.93 | 20.10 | 19.82 | 20.01 | -0.299% | 27,593 | -2.449% | |
| 2026-09-22 | 20.01 | 20.07 | 19.93 | 20.07 | +0.300% | 15,886 | -2.740% | |
| 2026-09-21 | 20.21 | 20.43 | 19.86 | 20.01 | -0.695% | 41,635 | -2.449% | |
| 2026-09-18 | 20.23 | 20.36 | 20.01 | 20.15 | +0.749% | 10,714 | -3.127% | |
| 2026-09-17 | 20.20 | 20.47 | 20.00 | 20.00 | -0.744% | 23,797 | -2.400% | |
| 2026-09-16 | 20.05 | 20.41 | 19.70 | 20.15 | +1.205% | 8,321 | -3.127% | |
| 2026-09-15 | 20.11 | 20.14 | 19.54 | 19.91 | +0.151% | 19,735 | -1.959% | |
| 2026-09-14 | 20.01 | 20.15 | 19.87 | 19.88 | -0.947% | 54,102 | -1.811% | |
| 2026-09-11 | 20.59 | 20.70 | 20.06 | 20.07 | -1.618% | 39,533 | -2.740% | |
| 2026-09-10 | 20.75 | 20.75 | 20.40 | 20.40 | -0.971% | 27,675 | -4.314% | |
| 2026-09-09 | 21.01 | 21.01 | 20.60 | 20.60 | -1.530% | 8,930 | -5.243% | |
| 2026-09-08 | 20.75 | 20.95 | 20.57 | 20.92 | +0.336% | 6,901 | -6.692% | |
| 2026-09-04 | 20.75 | 21.05 | 20.60 | 20.85 | -0.191% | 6,586 | -6.379% | |
| 2026-09-03 | 20.63 | 20.89 | 20.63 | 20.89 | +1.162% | 6,954 | -6.558% | |
| 2026-09-02 | 20.69 | 20.75 | 20.53 | 20.65 | +0.683% | 5,499 | -5.472% | |
| 2026-09-01 | 20.85 | 20.85 | 20.44 | 20.51 | -1.513% | 16,196 | -4.827% | |
| 2026-08-31 | 20.80 | 20.90 | 20.50 | 20.82 | +0.149% | 8,221 | -6.267% | |
| 2026-08-28 | 21.05 | 21.05 | 20.55 | 20.79 | -0.269% | 6,290 | -6.127% | |
| 2026-08-27 | 20.77 | 20.93 | 20.34 | 20.85 | -0.382% | 15,533 | -6.379% | |
| 2026-08-26 | 20.58 | 21.01 | 20.50 | 20.93 | +2.098% | 10,267 | -6.737% | |
| 2026-08-25 | 20.38 | 20.69 | 20.37 | 20.50 | +0.049% | 16,137 | -4.780% | |
| 2026-08-24 | 20.40 | 20.50 | 20.40 | 20.49 | +0.737% | 12,167 | -4.734% | |
| 2026-08-21 | 20.49 | 20.59 | 20.34 | 20.34 | -0.270% | 11,204 | -4.031% | |
| 2026-08-20 | 20.25 | 20.50 | 20.25 | 20.39 | +0.419% | 27,138 | -4.290% | |
| 2026-08-19 | 20.13 | 20.33 | 19.97 | 20.31 | +0.395% | 53,756 | -3.890% | |
| 2026-08-18 | 20.46 | 20.46 | 20.20 | 20.23 | -0.345% | 28,420 | -3.510% | |
| 2026-08-17 | 20.51 | 20.55 | 20.27 | 20.30 | -1.408% | 14,908 | -3.842% | |
| 2026-08-14 | 20.52 | 20.60 | 20.51 | 20.59 | -0.771% | 13,094 | -5.197% | Div $0.356 |
| 2026-08-13 | 20.82 | 20.97 | 20.75 | 20.75 | +0.145% | 17,680 | -5.928% | |
| 2026-08-12 | 20.91 | 20.99 | 20.72 | 20.72 | -0.861% | 13,229 | -5.792% | |
| 2026-08-11 | 20.88 | 21.05 | 20.70 | 20.90 | +0.192% | 17,061 | -6.603% | |
| 2026-08-10 | 20.84 | 20.90 | 20.83 | 20.86 | -0.142% | 13,705 | -6.424% | |
| 2026-08-07 | 20.81 | 20.92 | 20.81 | 20.89 | +0.046% | 5,174 | -6.557% | |
| 2026-08-06 | 20.88 | 20.88 | 20.81 | 20.88 | +0.096% | 5,846 | -6.513% | |
| 2026-08-05 | 21.00 | 21.00 | 20.86 | 20.86 | -0.430% | 9,006 | -6.424% | |
| 2026-08-04 | 20.87 | 21.03 | 20.87 | 20.95 | -0.095% | 5,949 | -6.826% | |
| 2026-08-03 | 20.89 | 20.97 | 20.88 | 20.97 | +0.769% | 15,550 | -6.915% | |
| 2026-07-31 | 20.80 | 20.96 | 20.80 | 20.81 | -0.287% | 21,450 | -6.199% | |
| 2026-07-30 | 20.85 | 20.96 | 20.85 | 20.87 | +0.385% | 9,772 | -6.469% | |
| 2026-07-29 | 20.93 | 20.93 | 20.79 | 20.79 | -0.503% | 7,949 | -6.109% | |
| 2026-07-28 | 20.85 | 20.95 | 20.82 | 20.89 | +0.446% | 15,103 | -6.581% | |
| 2026-07-27 | 20.88 | 20.88 | 20.71 | 20.80 | +0.494% | 8,138 | -6.164% | |
| 2026-07-24 | 20.78 | 20.79 | 20.70 | 20.70 | -0.121% | 6,689 | -5.700% | |
| 2026-07-23 | 20.80 | 20.80 | 20.68 | 20.73 | -0.361% | 18,307 | -5.814% | |
| 2026-07-22 | 20.84 | 20.86 | 20.80 | 20.80 | -0.192% | 5,807 | -6.154% | |
| 2026-07-21 | 20.85 | 20.89 | 20.84 | 20.84 | -0.382% | 5,686 | -6.334% | |
| 2026-07-20 | 20.73 | 21.01 | 20.73 | 20.92 | +0.917% | 29,144 | -6.692% | |
| 2026-07-17 | 20.69 | 20.75 | 20.69 | 20.73 | -0.337% | 7,945 | -5.837% | |
| 2026-07-16 | 20.86 | 20.86 | 20.68 | 20.80 | -0.168% | 7,491 | -6.154% | |
| 2026-07-15 | 20.77 | 20.87 | 20.68 | 20.84 | +0.560% | 13,415 | -6.311% | |
| 2026-07-14 | 20.64 | 20.74 | 20.60 | 20.72 | +0.140% | 11,103 | -5.787% | |
| 2026-07-13 | 20.73 | 20.74 | 20.01 | 20.69 | -0.505% | 52,726 | -5.655% | |
| 2026-07-10 | 20.77 | 20.80 | 20.74 | 20.80 | +0.314% | 1,970 | -6.131% | |
| 2026-07-09 | 20.67 | 20.87 | 20.65 | 20.73 | +0.436% | 26,130 | -5.837% | |
| 2026-07-08 | 20.67 | 20.69 | 20.60 | 20.64 | -0.290% | 23,400 | -5.426% | |
| 2026-07-07 | 20.89 | 20.89 | 20.70 | 20.70 | -0.910% | 7,509 | -5.700% | |
| 2026-07-06 | 20.79 | 20.91 | 20.71 | 20.89 | +1.015% | 15,995 | -6.558% | |
| 2026-07-02 | 20.93 | 20.93 | 20.66 | 20.68 | +0.194% | 9,300 | -5.609% | |
| 2026-07-01 | 20.70 | 20.94 | 20.64 | 20.64 | -0.097% | 5,333 | -5.426% | |
| 2026-06-30 | 20.77 | 21.01 | 20.63 | 20.66 | -1.148% | 54,404 | -5.518% | |
| 2026-06-29 | 20.69 | 20.93 | 20.69 | 20.90 | +1.015% | 15,727 | -6.603% | |
| 2026-06-26 | 20.60 | 20.69 | 20.56 | 20.69 | +0.828% | 8,205 | -5.655% | |
| 2026-06-25 | 20.52 | 20.71 | 20.46 | 20.52 | 0.000% | 27,411 | -4.873% | |
| 2026-06-24 | 20.46 | 20.62 | 20.46 | 20.52 | +0.244% | 4,713 | -4.873% | |
| 2026-06-23 | 20.65 | 20.70 | 20.46 | 20.47 | -0.559% | 17,743 | -4.641% | |
| 2026-06-22 | 20.74 | 20.77 | 20.55 | 20.59 | -0.747% | 16,433 | -5.174% | |
| 2026-06-18 | 20.72 | 20.80 | 20.70 | 20.74 | -0.176% | 7,595 | -5.882% | |
| 2026-06-17 | 20.72 | 20.79 | 20.68 | 20.78 | +0.176% | 10,838 | -6.048% | |
| 2026-06-16 | 20.73 | 20.81 | 20.60 | 20.74 | -0.048% | 21,314 | -5.882% | |
| 2026-06-15 | 20.70 | 20.89 | 20.70 | 20.75 | 0.000% | 12,571 | -5.928% | |
| 2026-06-12 | 20.70 | 20.80 | 20.60 | 20.75 | 0.000% | 9,859 | -5.928% | |
| 2026-06-11 | 20.54 | 20.75 | 20.52 | 20.75 | +1.121% | 18,029 | -5.928% | |
| 2026-06-10 | 20.65 | 20.73 | 20.52 | 20.52 | -0.790% | 14,246 | -4.873% | |
| 2026-06-09 | 20.72 | 20.75 | 20.64 | 20.68 | -0.128% | 4,535 | -5.625% | |
| 2026-06-08 | 20.69 | 20.76 | 20.65 | 20.71 | +0.145% | 8,377 | -5.746% | |
| 2026-06-05 | 20.81 | 20.81 | 20.59 | 20.68 | -1.005% | 61,005 | -5.609% | |
| 2026-06-04 | 20.84 | 20.90 | 20.70 | 20.89 | +0.820% | 40,314 | -6.558% | |
| 2026-06-03 | 21.02 | 21.14 | 20.72 | 20.72 | -1.801% | 26,654 | -5.792% | |
| 2026-06-02 | 21.21 | 21.35 | 21.08 | 21.10 | -0.998% | 24,448 | -7.488% | |
| 2026-06-01 | 21.64 | 21.66 | 21.27 | 21.31 | -0.825% | 22,906 | -8.412% | |
| 2026-05-29 | 21.63 | 21.63 | 21.35 | 21.49 | -0.647% | 14,611 | -9.167% | |
| 2026-05-28 | 21.65 | 21.75 | 21.53 | 21.63 | -0.506% | 21,486 | -9.755% | |
| 2026-05-27 | 21.93 | 22.15 | 21.66 | 21.74 | -0.866% | 16,497 | -10.212% | |
| 2026-05-26 | 22.12 | 22.18 | 21.76 | 21.93 | -0.634% | 20,559 | -10.990% | |
| 2026-05-22 | 22.47 | 22.47 | 22.06 | 22.07 | +0.045% | 5,391 | -11.554% | |
| 2026-05-21 | 22.18 | 22.30 | 22.05 | 22.06 | -0.406% | 18,282 | -11.514% | |
| 2026-05-20 | 22.35 | 22.35 | 22.15 | 22.15 | -0.454% | 4,853 | -11.874% | |
| 2026-05-19 | 22.09 | 22.26 | 22.09 | 22.25 | -0.040% | 19,983 | -12.274% | |
| 2026-05-18 | 22.11 | 22.32 | 22.11 | 22.26 | +0.225% | 11,044 | -12.309% | |
| 2026-05-15 | 22.31 | 22.35 | 22.09 | 22.21 | -2.115% | 9,584 | -12.112% | Div $0.356 |
| 2026-05-14 | 22.64 | 22.75 | 22.48 | 22.69 | +0.665% | 9,405 | -13.971% | |
| 2026-05-13 | 22.64 | 22.64 | 22.52 | 22.54 | +0.178% | 9,469 | -13.398% | |
| 2026-05-12 | 22.62 | 22.67 | 22.50 | 22.50 | -0.574% | 8,301 | -13.244% | |
| 2026-05-11 | 22.46 | 22.69 | 22.46 | 22.63 | +0.533% | 10,677 | -13.743% | |
| 2026-05-08 | 22.41 | 22.53 | 22.40 | 22.51 | -0.309% | 3,156 | -13.283% | |
| 2026-05-07 | 22.60 | 22.60 | 22.46 | 22.58 | -0.398% | 10,966 | -13.551% | |
| 2026-05-06 | 22.30 | 22.67 | 22.28 | 22.67 | +1.796% | 15,762 | -13.895% | |
| 2026-05-05 | 22.35 | 22.46 | 22.14 | 22.27 | -0.135% | 11,692 | -12.348% | |
| 2026-05-04 | 22.30 | 22.39 | 22.25 | 22.30 | +0.045% | 3,986 | -12.466% | |
| 2026-05-01 | 22.30 | 22.36 | 22.15 | 22.29 | +0.270% | 6,227 | -12.427% | |
| 2026-04-30 | 22.12 | 22.23 | 22.06 | 22.23 | +0.634% | 6,448 | -12.191% | |
| 2026-04-29 | 22.20 | 22.20 | 22.06 | 22.09 | -0.048% | 4,933 | -11.634% | |
| 2026-04-28 | 22.14 | 22.20 | 22.01 | 22.10 | -0.140% | 9,543 | -11.676% | |
| 2026-04-27 | 21.97 | 22.20 | 21.97 | 22.13 | +0.143% | 4,893 | -11.800% | |
| 2026-04-24 | 22.00 | 22.11 | 21.98 | 22.10 | +0.455% | 7,413 | -11.674% | |
| 2026-04-23 | 22.08 | 22.08 | 21.97 | 22.00 | 0.000% | 8,235 | -11.273% | |
| 2026-04-22 | 21.95 | 22.02 | 21.95 | 22.00 | 0.000% | 6,599 | -11.273% | |
| 2026-04-21 | 22.12 | 22.12 | 21.98 | 22.00 | -0.136% | 4,871 | -11.273% | |
| 2026-04-20 | 22.08 | 22.14 | 21.95 | 22.03 | +0.364% | 6,689 | -11.394% | |
| 2026-04-17 | 22.00 | 22.12 | 21.95 | 21.95 | +0.046% | 11,942 | -11.071% | |
| 2026-04-16 | 22.10 | 22.14 | 21.94 | 21.94 | -0.793% | 5,298 | -11.030% | |
| 2026-04-15 | 22.10 | 22.19 | 22.06 | 22.12 | +0.810% | 9,310 | -11.735% | |
| 2026-04-14 | 21.72 | 22.07 | 21.72 | 21.94 | +0.816% | 8,124 | -11.020% | |
| 2026-04-13 | 21.80 | 21.84 | 21.71 | 21.76 | -0.114% | 7,110 | -10.294% | |
| 2026-04-10 | 21.73 | 21.79 | 21.73 | 21.78 | +0.253% | 2,724 | -10.397% | |
| 2026-04-09 | 21.80 | 21.90 | 21.64 | 21.73 | -0.184% | 10,296 | -10.170% | |
| 2026-04-08 | 21.90 | 21.90 | 21.75 | 21.77 | +0.318% | 6,941 | -10.335% | |
| 2026-04-07 | 21.75 | 21.80 | 21.62 | 21.70 | -0.408% | 6,612 | -10.050% | |
| 2026-04-06 | 21.70 | 21.79 | 21.55 | 21.79 | +0.926% | 19,781 | -10.418% | |
| 2026-04-02 | 21.47 | 21.59 | 21.39 | 21.59 | +0.606% | 3,304 | -9.588% | |
| 2026-04-01 | 21.38 | 21.78 | 21.38 | 21.46 | -0.648% | 9,496 | -9.040% | |
| 2026-03-31 | 21.59 | 21.79 | 21.07 | 21.60 | -0.703% | 80,270 | -9.630% | |
| 2026-03-30 | 21.86 | 21.98 | 21.69 | 21.75 | -0.078% | 12,059 | -10.265% | |
| 2026-03-27 | 22.00 | 22.14 | 21.75 | 21.77 | -1.045% | 9,449 | -10.335% | |
| 2026-03-26 | 22.03 | 22.16 | 22.00 | 22.00 | -1.057% | 8,534 | -11.273% | |
| 2026-03-25 | 22.00 | 22.30 | 22.00 | 22.23 | +1.022% | 2,988 | -12.210% | |
| 2026-03-24 | 21.97 | 22.01 | 21.96 | 22.01 | +0.456% | 1,425 | -11.313% | |
| 2026-03-23 | 21.82 | 21.96 | 21.82 | 21.91 | +0.782% | 5,423 | -10.908% | |
| 2026-03-20 | 22.25 | 22.26 | 21.74 | 21.74 | -1.406% | 7,422 | -10.212% | |
| 2026-03-19 | 22.20 | 22.32 | 22.00 | 22.05 | -0.765% | 2,785 | -11.474% | |
| 2026-03-18 | 22.11 | 22.44 | 22.11 | 22.22 | -0.269% | 6,996 | -12.151% | |
| 2026-03-17 | 22.48 | 22.48 | 22.28 | 22.28 | +0.135% | 1,840 | -12.388% | |
| 2026-03-16 | 22.42 | 22.52 | 22.25 | 22.25 | -1.330% | 9,189 | -12.270% | |
| 2026-03-13 | 22.74 | 23.03 | 22.50 | 22.55 | -0.354% | 6,767 | -13.437% | |
| 2026-03-12 | 22.94 | 22.96 | 22.63 | 22.63 | -1.265% | 6,189 | -13.743% | |
| 2026-03-11 | 23.15 | 23.27 | 22.91 | 22.92 | -0.736% | 5,445 | -14.834% | |
| 2026-03-10 | 23.09 | 23.20 | 23.00 | 23.09 | +0.610% | 6,777 | -15.461% | |
| 2026-03-09 | 23.02 | 23.18 | 22.95 | 22.95 | -0.304% | 7,158 | -14.946% | |
| 2026-03-06 | 23.08 | 23.16 | 23.02 | 23.02 | -0.975% | 9,783 | -15.204% | |
| 2026-03-05 | 23.20 | 23.30 | 23.01 | 23.25 | +0.635% | 4,103 | -16.031% | |
| 2026-03-04 | 23.05 | 23.20 | 22.98 | 23.10 | -0.259% | 5,866 | -15.498% | |
| 2026-03-03 | 23.00 | 23.16 | 23.00 | 23.16 | +0.390% | 6,814 | -15.717% | |
| 2026-03-02 | 23.19 | 23.30 | 23.02 | 23.07 | -0.902% | 7,614 | -15.388% | |
| 2026-02-27 | 23.06 | 23.30 | 22.95 | 23.28 | +0.867% | 11,094 | -16.151% | |
| 2026-02-26 | 23.05 | 23.13 | 23.05 | 23.08 | 0.000% | 6,870 | -15.425% | |
| 2026-02-25 | 22.92 | 23.10 | 22.92 | 23.08 | +0.654% | 9,390 | -15.425% | |
| 2026-02-24 | 22.91 | 23.18 | 22.91 | 22.93 | -0.477% | 10,857 | -14.871% | |
| 2026-02-23 | 23.25 | 23.30 | 22.76 | 23.04 | -0.903% | 10,703 | -15.278% | |
| 2026-02-20 | 23.34 | 23.34 | 23.03 | 23.25 | +0.824% | 8,147 | -16.043% | |
| 2026-02-19 | 23.16 | 23.16 | 22.98 | 23.06 | 0.000% | 4,396 | -15.351% | |
| 2026-02-18 | 23.10 | 23.38 | 23.06 | 23.06 | +0.261% | 6,798 | -15.351% | |
| 2026-02-17 | 23.05 | 23.05 | 22.79 | 23.00 | +0.131% | 21,867 | -15.130% | |
| 2026-02-13 | 22.90 | 23.32 | 22.71 | 22.97 | -0.044% | 9,822 | -15.020% | Div $0.356 |
| 2026-02-12 | 22.77 | 23.14 | 22.77 | 22.98 | -0.217% | 14,609 | -15.057% | |
| 2026-02-11 | 22.95 | 23.16 | 22.92 | 23.03 | +0.656% | 8,791 | -15.241% | |
| 2026-02-10 | 22.89 | 22.89 | 22.79 | 22.88 | +0.660% | 10,159 | -14.685% | |
| 2026-02-09 | 22.61 | 22.89 | 22.57 | 22.73 | +0.754% | 17,330 | -14.122% | |
| 2026-02-06 | 22.55 | 22.62 | 22.52 | 22.56 | +0.267% | 6,637 | -13.475% | |
| 2026-02-05 | 22.58 | 22.58 | 22.50 | 22.50 | -0.266% | 15,414 | -13.244% | |
| 2026-02-04 | 22.58 | 22.58 | 22.51 | 22.56 | -0.044% | 18,653 | -13.475% | |
| 2026-02-03 | 22.67 | 22.67 | 22.50 | 22.57 | -0.089% | 8,964 | -13.514% | |
| 2026-02-02 | 22.67 | 22.67 | 22.51 | 22.59 | -0.353% | 8,342 | -13.590% | |
| 2026-01-30 | 22.54 | 22.69 | 22.54 | 22.67 | +0.532% | 3,815 | -13.895% | |
| 2026-01-29 | 22.56 | 22.58 | 22.53 | 22.55 | -0.442% | 2,441 | -13.437% | |
| 2026-01-28 | 22.70 | 22.79 | 22.56 | 22.65 | -0.220% | 16,940 | -13.819% | |
| 2026-01-27 | 22.79 | 22.80 | 22.69 | 22.70 | -0.656% | 6,057 | -14.009% | |
| 2026-01-26 | 22.92 | 22.93 | 22.72 | 22.85 | -0.275% | 12,146 | -14.573% | |
| 2026-01-23 | 22.85 | 22.91 | 22.61 | 22.91 | +0.276% | 3,445 | -14.809% | |
| 2026-01-22 | 22.73 | 22.88 | 22.51 | 22.85 | +1.241% | 26,456 | -14.573% | |
| 2026-01-21 | 22.47 | 22.59 | 22.45 | 22.57 | +0.445% | 13,338 | -13.514% | |
| 2026-01-20 | 22.46 | 22.57 | 22.46 | 22.47 | -0.487% | 10,287 | -13.129% | |
| 2026-01-16 | 22.60 | 22.68 | 22.45 | 22.58 | +0.089% | 16,139 | -13.552% | |
| 2026-01-15 | 22.56 | 22.58 | 22.41 | 22.56 | +0.356% | 9,310 | -13.475% | |
| 2026-01-14 | 22.44 | 22.48 | 22.38 | 22.48 | +0.492% | 11,191 | -13.167% | |
| 2026-01-13 | 22.49 | 22.49 | 22.17 | 22.37 | -0.842% | 31,747 | -12.740% | |
| 2026-01-12 | 22.51 | 22.60 | 22.40 | 22.56 | +0.356% | 8,415 | -13.475% | |
| 2026-01-09 | 22.63 | 22.63 | 22.38 | 22.48 | -0.089% | 11,150 | -13.167% | |
| 2026-01-08 | 22.52 | 22.61 | 22.50 | 22.50 | -0.354% | 24,172 | -13.244% | |
| 2026-01-07 | 22.40 | 22.59 | 22.39 | 22.58 | +0.669% | 18,352 | -13.552% | |
| 2026-01-06 | 22.43 | 22.45 | 22.34 | 22.43 | -0.045% | 13,265 | -12.974% | |
| 2026-01-05 | 22.40 | 22.50 | 22.30 | 22.44 | +0.179% | 17,135 | -13.012% | |
| 2026-01-02 | 22.19 | 22.42 | 22.19 | 22.40 | +1.449% | 18,301 | -12.857% | |
| 2025-12-31 | 22.05 | 22.15 | 22.00 | 22.08 | -0.090% | 141,946 | -11.594% | |
| 2025-12-30 | 22.13 | 22.18 | 22.04 | 22.10 | 0.000% | 45,136 | -11.674% | |
| 2025-12-29 | 22.10 | 22.17 | 22.00 | 22.10 | -0.133% | 35,412 | -11.674% | |
| 2025-12-26 | 22.14 | 22.16 | 22.02 | 22.13 | +0.088% | 14,882 | -11.792% | |
| 2025-12-24 | 22.13 | 22.17 | 22.09 | 22.11 | +0.227% | 5,544 | -11.714% | |
| 2025-12-23 | 22.10 | 22.25 | 22.03 | 22.06 | -0.366% | 17,855 | -11.514% | |
| 2025-12-22 | 22.26 | 22.31 | 22.07 | 22.14 | +0.140% | 25,595 | -11.838% | |
| 2025-12-19 | 22.09 | 22.21 | 22.03 | 22.11 | -0.361% | 14,949 | -11.714% | |
| 2025-12-18 | 22.01 | 22.35 | 22.01 | 22.19 | +0.818% | 17,356 | -12.032% | |
| 2025-12-17 | 22.04 | 22.11 | 21.90 | 22.01 | +0.411% | 12,454 | -11.313% | |
| 2025-12-16 | 22.02 | 22.21 | 21.88 | 21.92 | -0.364% | 21,681 | -10.949% | |
| 2025-12-15 | 22.16 | 22.25 | 22.00 | 22.00 | -0.272% | 10,898 | -11.273% | |
| 2025-12-12 | 22.21 | 22.21 | 22.01 | 22.06 | -0.854% | 17,392 | -11.514% | |
| 2025-12-11 | 22.18 | 22.46 | 22.18 | 22.25 | +0.633% | 25,127 | -12.270% | |
| 2025-12-10 | 22.32 | 22.38 | 22.02 | 22.11 | -0.629% | 23,255 | -11.714% | |
| 2025-12-09 | 22.32 | 22.32 | 22.20 | 22.25 | +0.497% | 14,787 | -12.270% | |
| 2025-12-08 | 22.03 | 22.26 | 22.03 | 22.14 | +0.499% | 5,125 | -11.834% | |
| 2025-12-05 | 22.19 | 22.25 | 22.03 | 22.03 | -0.511% | 11,908 | -11.394% | |
| 2025-12-04 | 22.25 | 22.25 | 22.00 | 22.14 | -0.076% | 20,012 | -11.846% | |
| 2025-12-03 | 22.05 | 22.25 | 21.98 | 22.16 | +0.045% | 16,171 | -11.913% | |
| 2025-12-02 | 22.25 | 22.32 | 22.13 | 22.15 | -0.449% | 11,739 | -11.874% | |
| 2025-12-01 | 22.45 | 22.55 | 22.19 | 22.25 | 0.000% | 12,037 | -12.270% | |
| 2025-11-28 | 22.42 | 22.50 | 22.21 | 22.25 | -0.328% | 7,766 | -12.270% | |
| 2025-11-26 | 22.39 | 22.40 | 22.30 | 22.32 | -0.120% | 4,093 | -12.557% | |
| 2025-11-25 | 22.35 | 22.43 | 22.30 | 22.35 | +0.090% | 6,111 | -12.662% | |
| 2025-11-24 | 22.41 | 22.57 | 22.25 | 22.33 | -0.535% | 7,240 | -12.584% | |
| 2025-11-21 | 22.28 | 22.45 | 22.24 | 22.45 | +0.831% | 5,647 | -13.051% | |
| 2025-11-20 | 22.19 | 22.35 | 22.19 | 22.27 | -0.380% | 8,086 | -12.329% | |
| 2025-11-19 | 22.48 | 22.48 | 22.29 | 22.35 | -0.490% | 11,473 | -12.662% | |
| 2025-11-18 | 22.51 | 22.54 | 22.30 | 22.46 | -0.178% | 17,713 | -13.090% | |
| 2025-11-17 | 22.69 | 22.73 | 22.50 | 22.50 | -0.530% | 3,187 | -13.244% | |
| 2025-11-14 | 22.86 | 22.90 | 22.54 | 22.62 | -1.866% | 6,407 | -13.704% | Div $0.356 |
| 2025-11-13 | 23.08 | 23.35 | 23.05 | 23.05 | -0.216% | 6,526 | -15.315% | |
| 2025-11-12 | 23.05 | 23.25 | 23.05 | 23.10 | -0.000% | 3,534 | -15.498% | |
| 2025-11-11 | 23.16 | 23.23 | 23.10 | 23.10 | -0.559% | 1,344 | -15.498% | |
| 2025-11-10 | 23.20 | 23.41 | 23.11 | 23.23 | -0.023% | 10,939 | -15.971% | |
| 2025-11-07 | 23.14 | 23.25 | 22.95 | 23.24 | +0.586% | 5,027 | -15.990% | |
| 2025-11-06 | 23.13 | 23.36 | 22.94 | 23.10 | -0.126% | 10,940 | -15.498% | |
| 2025-11-05 | 23.21 | 23.21 | 23.00 | 23.13 | -0.090% | 8,899 | -15.605% | |
| 2025-11-04 | 22.95 | 23.24 | 22.91 | 23.15 | +0.477% | 20,652 | -15.680% | |
| 2025-11-03 | 23.11 | 23.11 | 22.95 | 23.04 | -0.130% | 10,337 | -15.278% | |
| 2025-10-31 | 22.95 | 23.09 | 22.94 | 23.07 | -0.091% | 7,476 | -15.388% | |
| 2025-10-30 | 23.03 | 23.19 | 22.79 | 23.09 | -0.469% | 23,663 | -15.465% | |
| 2025-10-29 | 23.04 | 23.20 | 23.02 | 23.20 | +0.694% | 11,659 | -15.862% | |
| 2025-10-28 | 23.08 | 23.20 | 23.02 | 23.04 | -1.285% | 24,168 | -15.278% | |
| 2025-10-27 | 23.25 | 23.34 | 22.90 | 23.34 | -0.192% | 34,163 | -16.367% | |
| 2025-10-24 | 23.39 | 23.43 | 23.20 | 23.39 | -0.126% | 7,478 | -16.528% | |
| 2025-10-23 | 23.38 | 23.44 | 23.37 | 23.41 | -0.066% | 3,841 | -16.632% | |
| 2025-10-22 | 23.43 | 23.43 | 23.35 | 23.43 | +0.213% | 4,029 | -16.688% | |
| 2025-10-21 | 23.40 | 23.44 | 23.32 | 23.38 | +0.344% | 6,775 | -16.510% | |
| 2025-10-20 | 23.20 | 23.30 | 23.20 | 23.30 | +0.431% | 2,467 | -16.223% | |
| 2025-10-17 | 23.16 | 23.23 | 23.06 | 23.20 | +0.432% | 8,225 | -15.862% | |
| 2025-10-16 | 23.22 | 23.35 | 23.01 | 23.10 | -0.238% | 23,899 | -15.498% | |
| 2025-10-15 | 23.04 | 23.17 | 23.01 | 23.16 | +0.238% | 9,198 | -15.699% | |
| 2025-10-14 | 23.00 | 23.11 | 23.00 | 23.10 | -0.043% | 2,422 | -15.498% | |
| 2025-10-13 | 23.19 | 23.19 | 23.11 | 23.11 | +0.472% | 2,957 | -15.534% | |
| 2025-10-10 | 23.10 | 23.10 | 22.97 | 23.00 | -1.239% | 2,809 | -15.136% | |
| 2025-10-09 | 23.20 | 23.46 | 23.12 | 23.29 | +0.388% | 5,169 | -16.187% | |
| 2025-10-08 | 23.33 | 23.41 | 23.20 | 23.20 | -0.557% | 11,173 | -15.862% | |
| 2025-10-07 | 23.50 | 23.55 | 23.31 | 23.33 | -1.186% | 6,396 | -16.331% | |
| 2025-10-06 | 23.47 | 23.61 | 23.45 | 23.61 | +0.468% | 2,165 | -17.323% | |
| 2025-10-03 | 23.43 | 23.63 | 23.43 | 23.50 | -0.357% | 5,347 | -16.936% | |
| 2025-10-02 | 23.53 | 23.72 | 23.53 | 23.58 | +0.358% | 7,040 | -17.233% | |
| 2025-10-01 | 23.40 | 23.50 | 23.25 | 23.50 | 0.000% | 6,099 | -16.936% | |
| 2025-09-30 | 23.27 | 23.50 | 23.20 | 23.50 | -0.085% | 20,112 | -16.936% | |
| 2025-09-29 | 23.54 | 23.54 | 23.26 | 23.52 | +0.213% | 10,202 | -17.007% | |
| 2025-09-26 | 23.31 | 23.63 | 23.31 | 23.47 | +0.730% | 4,886 | -16.830% | |
| 2025-09-25 | 23.66 | 23.81 | 23.25 | 23.30 | -1.438% | 24,685 | -16.223% | |
| 2025-09-24 | 23.56 | 23.73 | 23.56 | 23.64 | +0.000% | 3,118 | -17.428% | |
| 2025-09-23 | 23.80 | 23.93 | 23.56 | 23.64 | -0.399% | 14,097 | -17.428% | |
| 2025-09-22 | 23.81 | 23.94 | 23.71 | 23.73 | -0.814% | 6,780 | -17.757% | |
| 2025-09-19 | 23.94 | 24.00 | 23.85 | 23.93 | +0.491% | 2,010 | -18.427% | |
| 2025-09-18 | 24.02 | 24.02 | 23.71 | 23.81 | -0.864% | 3,590 | -18.026% | |
| 2025-09-17 | 23.93 | 24.04 | 23.84 | 24.02 | +0.588% | 10,069 | -18.734% | |
| 2025-09-16 | 23.70 | 23.88 | 23.63 | 23.88 | +0.758% | 16,897 | -18.257% | |
| 2025-09-15 | 23.74 | 23.83 | 23.67 | 23.70 | +0.296% | 3,797 | -17.637% | |
| 2025-09-12 | 23.54 | 23.63 | 23.53 | 23.63 | +0.340% | 12,069 | -17.393% | |
| 2025-09-11 | 23.48 | 23.60 | 23.46 | 23.55 | +0.299% | 6,147 | -17.113% | |
| 2025-09-10 | 23.16 | 23.48 | 23.16 | 23.48 | +1.294% | 52,287 | -16.865% | |
| 2025-09-09 | 23.13 | 23.19 | 22.98 | 23.18 | +0.520% | 18,804 | -15.789% | |
| 2025-09-08 | 22.93 | 23.17 | 22.93 | 23.06 | +0.392% | 7,766 | -15.351% | |
| 2025-09-05 | 22.83 | 23.10 | 22.80 | 22.97 | +0.967% | 8,022 | -15.020% | |
| 2025-09-04 | 22.66 | 22.75 | 22.52 | 22.75 | +0.442% | 3,865 | -14.198% | |
| 2025-09-03 | 22.44 | 22.65 | 22.44 | 22.65 | +0.488% | 7,098 | -13.819% | |
| 2025-09-02 | 22.54 | 23.19 | 22.40 | 22.54 | +0.356% | 13,751 | -13.398% | |
| 2025-08-29 | 22.94 | 23.12 | 22.37 | 22.46 | -2.092% | 47,457 | -13.090% | |
| 2025-08-28 | 23.00 | 23.00 | 22.88 | 22.94 | -0.044% | 5,953 | -14.908% | |
| 2025-08-26 | 22.90 | 22.95 | 22.88 | 22.95 | -0.087% | 4,635 | -14.946% | |
| 2025-08-25 | 23.10 | 23.10 | 22.88 | 22.97 | -0.692% | 6,183 | -15.020% | |
| 2025-08-22 | 23.16 | 23.16 | 23.05 | 23.13 | -0.302% | 19,892 | -15.607% | |
| 2025-08-21 | 23.21 | 23.35 | 23.16 | 23.20 | 0.000% | 6,146 | -15.862% | |
| 2025-08-20 | 23.04 | 23.20 | 23.00 | 23.20 | +0.173% | 10,339 | -15.862% | |
| 2025-08-19 | 23.05 | 23.16 | 22.88 | 23.16 | +1.279% | 9,224 | -15.717% | |
| 2025-08-18 | 23.00 | 23.03 | 22.87 | 22.87 | +0.354% | 5,346 | -14.639% | |
| 2025-08-15 | 22.92 | 22.92 | 22.74 | 22.79 | -1.949% | 4,763 | -14.337% | Div $0.356 |
| 2025-08-14 | 23.16 | 23.25 | 23.10 | 23.24 | 0.000% | 5,300 | -16.007% | |
| 2025-08-13 | 23.08 | 23.35 | 23.03 | 23.24 | +0.673% | 13,146 | -16.007% | |
| 2025-08-12 | 23.05 | 23.14 | 23.01 | 23.08 | +0.324% | 10,854 | -15.441% | |
| 2025-08-11 | 22.96 | 23.15 | 22.96 | 23.01 | -0.390% | 6,297 | -15.167% | |
| 2025-08-08 | 22.96 | 23.10 | 22.96 | 23.10 | 0.000% | 1,618 | -15.498% | |
| 2025-08-07 | 22.93 | 23.10 | 22.89 | 23.10 | +0.728% | 12,169 | -15.498% | |
| 2025-08-06 | 22.90 | 23.04 | 22.75 | 22.93 | -0.291% | 3,606 | -14.882% | |
| 2025-08-05 | 22.88 | 23.04 | 22.88 | 23.00 | +0.262% | 9,442 | -15.130% | |
| 2025-08-04 | 22.85 | 22.94 | 22.77 | 22.94 | +0.658% | 8,113 | -14.908% | |
| 2025-08-01 | 22.80 | 22.84 | 22.40 | 22.79 | -0.219% | 8,620 | -14.348% | |
| 2025-07-31 | 22.34 | 22.84 | 22.34 | 22.84 | +2.513% | 38,082 | -14.536% | |
| 2025-07-30 | 22.24 | 22.43 | 22.24 | 22.28 | -0.801% | 6,115 | -12.388% | |
| 2025-07-29 | 22.31 | 22.46 | 22.31 | 22.46 | +0.957% | 1,754 | -13.090% | |
| 2025-07-28 | 22.33 | 22.40 | 22.24 | 22.25 | -0.639% | 11,111 | -12.258% | |
| 2025-07-25 | 22.41 | 22.42 | 22.22 | 22.39 | +0.326% | 3,722 | -12.818% | |
| 2025-07-24 | 22.36 | 22.39 | 22.20 | 22.32 | +0.032% | 5,774 | -12.534% | |
| 2025-07-23 | 22.15 | 22.39 | 22.15 | 22.31 | -0.070% | 6,587 | -12.506% | |
| 2025-07-22 | 22.42 | 22.47 | 22.28 | 22.33 | +0.385% | 10,711 | -12.567% | |
| 2025-07-21 | 22.33 | 22.33 | 22.23 | 22.24 | -0.448% | 9,384 | -12.230% | |
| 2025-07-18 | 22.20 | 22.34 | 22.20 | 22.34 | +0.631% | 13,431 | -12.623% | |
| 2025-07-17 | 22.18 | 22.32 | 22.18 | 22.20 | -0.135% | 6,373 | -12.072% | |
| 2025-07-16 | 22.20 | 22.35 | 22.08 | 22.23 | -0.090% | 9,918 | -12.191% | |
| 2025-07-15 | 22.44 | 22.51 | 22.20 | 22.25 | -1.243% | 10,691 | -12.270% | |
| 2025-07-14 | 22.65 | 22.65 | 22.35 | 22.53 | 0.000% | 9,088 | -13.360% | |
| 2025-07-11 | 22.61 | 22.73 | 22.51 | 22.53 | -0.661% | 5,866 | -13.360% | |
| 2025-07-10 | 22.57 | 22.72 | 22.46 | 22.68 | +0.265% | 11,417 | -13.933% | |
| 2025-07-09 | 22.72 | 22.72 | 22.43 | 22.62 | +0.937% | 8,737 | -13.705% | |
| 2025-07-08 | 22.57 | 22.57 | 22.33 | 22.41 | -0.400% | 6,894 | -12.896% | |
| 2025-07-07 | 22.44 | 22.51 | 22.34 | 22.50 | -0.442% | 5,475 | -13.244% | |
| 2025-07-03 | 22.60 | 22.63 | 22.58 | 22.60 | +0.177% | 3,408 | -13.628% | |
| 2025-07-02 | 22.31 | 22.57 | 22.29 | 22.56 | +1.166% | 10,937 | -13.475% | |
| 2025-07-01 | 22.14 | 22.30 | 22.10 | 22.30 | +0.723% | 3,622 | -12.466% | |
| 2025-06-30 | 22.14 | 22.15 | 22.02 | 22.14 | +0.636% | 6,402 | -11.834% | |
| 2025-06-27 | 22.17 | 22.17 | 22.00 | 22.00 | -0.587% | 4,657 | -11.273% | |
| 2025-06-26 | 22.07 | 22.13 | 22.01 | 22.13 | +0.728% | 5,557 | -11.794% | |
| 2025-06-25 | 21.97 | 21.97 | 21.97 | 21.97 | -0.498% | 670 | -11.152% | |
| 2025-06-24 | 22.08 | 22.08 | 22.02 | 22.08 | +0.822% | 6,831 | -11.594% | |
| 2025-06-23 | 21.78 | 22.03 | 21.78 | 21.90 | -0.228% | 6,506 | -10.868% | |
| 2025-06-20 | 21.95 | 21.95 | 21.76 | 21.95 | +0.184% | 5,949 | -11.071% | |
| 2025-06-18 | 21.76 | 21.99 | 21.75 | 21.91 | +0.319% | 6,500 | -10.907% | |
| 2025-06-17 | 21.74 | 21.85 | 21.74 | 21.84 | +0.275% | 4,382 | -10.623% | |
| 2025-06-16 | 21.67 | 21.83 | 21.67 | 21.78 | +0.415% | 6,120 | -10.376% | |
| 2025-06-13 | 21.74 | 21.74 | 21.55 | 21.69 | -0.230% | 9,500 | -10.005% | |
| 2025-06-12 | 21.75 | 21.78 | 21.69 | 21.74 | +0.184% | 5,671 | -10.212% | |
| 2025-06-11 | 21.62 | 21.84 | 21.62 | 21.70 | -0.092% | 10,291 | -10.046% | |
| 2025-06-10 | 21.74 | 21.74 | 21.65 | 21.72 | +0.370% | 7,200 | -10.129% | |
| 2025-06-09 | 21.60 | 21.70 | 21.52 | 21.64 | -0.184% | 7,401 | -9.797% | |
| 2025-06-06 | 21.58 | 21.70 | 21.58 | 21.68 | -0.184% | 3,413 | -9.963% | |
| 2025-06-05 | 21.62 | 21.72 | 21.62 | 21.72 | +0.882% | 1,752 | -10.128% | |
| 2025-06-04 | 21.64 | 21.68 | 21.47 | 21.53 | -0.207% | 5,891 | -9.336% | |
| 2025-06-03 | 21.44 | 21.58 | 21.44 | 21.57 | +0.628% | 12,819 | -9.524% | |
| 2025-06-02 | 21.55 | 21.98 | 21.38 | 21.44 | -0.047% | 13,971 | -8.955% | |
| 2025-05-30 | 22.02 | 22.02 | 21.45 | 21.45 | -2.189% | 43,583 | -8.998% | |
| 2025-05-29 | 21.95 | 21.96 | 21.91 | 21.93 | +0.091% | 10,602 | -10.990% | |
| 2025-05-28 | 21.97 | 22.07 | 21.91 | 21.91 | -1.084% | 1,370 | -10.908% | |
| 2025-05-27 | 21.90 | 22.22 | 21.78 | 22.15 | +1.696% | 5,850 | -11.874% | |
| 2025-05-23 | 21.60 | 21.83 | 21.60 | 21.78 | -0.477% | 2,647 | -10.379% | |
| 2025-05-22 | 21.49 | 21.88 | 21.47 | 21.88 | +1.648% | 8,203 | -10.806% | |
| 2025-05-21 | 22.11 | 22.15 | 21.48 | 21.53 | -3.236% | 25,899 | -9.336% | |
| 2025-05-20 | 22.36 | 22.43 | 22.25 | 22.25 | -0.492% | 7,869 | -12.270% | |
| 2025-05-19 | 22.58 | 22.58 | 22.36 | 22.36 | -1.149% | 7,214 | -12.702% | |
| 2025-05-16 | 22.42 | 22.66 | 22.42 | 22.62 | +0.892% | 3,232 | -13.705% | |
| 2025-05-15 | 22.66 | 22.69 | 22.35 | 22.42 | -2.733% | 5,665 | -12.935% | Div $0.356 |
| 2025-05-14 | 22.95 | 23.25 | 22.75 | 23.05 | +1.497% | 5,387 | -15.315% | |
| 2025-05-13 | 22.75 | 23.25 | 22.71 | 22.71 | +0.265% | 4,670 | -14.047% | |
| 2025-05-12 | 23.00 | 23.05 | 22.64 | 22.65 | +0.354% | 14,928 | -13.819% | |
| 2025-05-09 | 23.08 | 23.08 | 22.57 | 22.57 | -1.182% | 5,028 | -13.514% | |
| 2025-05-08 | 23.17 | 23.17 | 22.75 | 22.84 | -1.078% | 10,422 | -14.536% | |
| 2025-05-07 | 23.00 | 23.09 | 22.90 | 23.09 | +0.957% | 5,250 | -15.457% | |
| 2025-05-06 | 23.15 | 23.39 | 22.75 | 22.87 | -1.337% | 8,677 | -14.648% | |
| 2025-05-05 | 23.09 | 23.30 | 22.76 | 23.18 | -0.515% | 15,383 | -15.789% | |
| 2025-05-02 | 23.11 | 23.30 | 23.06 | 23.30 | +0.784% | 8,156 | -16.223% | |
| 2025-05-01 | 22.77 | 23.15 | 22.77 | 23.12 | +1.531% | 7,151 | -15.566% | |
| 2025-04-30 | 22.75 | 22.95 | 22.75 | 22.77 | -1.000% | 6,447 | -14.273% | |
| 2025-04-29 | 23.16 | 23.16 | 22.90 | 23.00 | -1.245% | 5,752 | -15.130% | |
| 2025-04-28 | 23.66 | 23.66 | 23.10 | 23.29 | -1.647% | 9,281 | -16.187% | |
| 2025-04-25 | 23.03 | 23.68 | 23.03 | 23.68 | +3.587% | 9,405 | -17.568% | |
| 2025-04-24 | 23.20 | 23.24 | 22.75 | 22.86 | -1.338% | 7,948 | -14.611% | |
| 2025-04-23 | 22.77 | 23.20 | 22.61 | 23.17 | +2.613% | 5,172 | -15.753% | |
| 2025-04-22 | 22.34 | 22.58 | 22.06 | 22.58 | +2.080% | 9,507 | -13.552% | |
| 2025-04-21 | 22.32 | 22.32 | 22.12 | 22.12 | +0.317% | 5,356 | -11.754% | |
| 2025-04-17 | 22.02 | 22.20 | 22.02 | 22.05 | +0.091% | 5,278 | -11.474% | |
| 2025-04-16 | 22.02 | 22.37 | 22.00 | 22.03 | -0.989% | 4,182 | -11.394% | |
| 2025-04-15 | 22.33 | 22.50 | 22.25 | 22.25 | -0.224% | 6,730 | -12.270% | |
| 2025-04-14 | 22.25 | 22.45 | 22.05 | 22.30 | -0.648% | 5,636 | -12.466% | |
| 2025-04-11 | 21.80 | 22.49 | 21.45 | 22.45 | 0.000% | 9,304 | -13.034% |