HBANP
Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 2, 2026 3:56:07 PM EDT
15.70USD+2.446%(+0.37)58,527
HBANP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.47 | 16.00 | 15.25 | 15.66 | +2.153% | 58,527 | 0.000% | |
| 2026-10-01 | 15.01 | 15.54 | 15.01 | 15.33 | +0.131% | 86,898 | +2.153% | Div $0.281 |
| 2026-09-30 | 15.69 | 16.05 | 15.25 | 15.31 | -1.859% | 124,105 | +2.286% | |
| 2026-09-29 | 15.70 | 16.19 | 15.51 | 15.60 | -0.763% | 85,277 | +0.385% | |
| 2026-09-28 | 15.85 | 16.11 | 15.59 | 15.72 | -1.318% | 47,854 | -0.382% | |
| 2026-09-25 | 16.07 | 16.48 | 15.82 | 15.93 | -1.969% | 108,612 | -1.695% | |
| 2026-09-24 | 16.40 | 16.55 | 16.21 | 16.25 | -1.396% | 93,483 | -3.631% | |
| 2026-09-23 | 16.39 | 16.58 | 16.25 | 16.48 | -0.182% | 53,252 | -4.976% | |
| 2026-09-22 | 16.52 | 16.63 | 16.45 | 16.51 | -0.422% | 48,716 | -5.148% | |
| 2026-09-21 | 16.73 | 16.91 | 16.50 | 16.58 | -0.659% | 35,123 | -5.549% | |
| 2026-09-18 | 16.68 | 16.75 | 16.48 | 16.69 | +0.361% | 41,696 | -6.171% | |
| 2026-09-17 | 16.84 | 16.96 | 16.43 | 16.63 | -1.071% | 78,034 | -5.833% | |
| 2026-09-16 | 16.12 | 16.84 | 16.01 | 16.81 | +5.260% | 168,966 | -6.841% | |
| 2026-09-15 | 16.19 | 16.43 | 15.67 | 15.97 | -1.723% | 123,875 | -1.941% | |
| 2026-09-14 | 16.30 | 16.49 | 16.24 | 16.25 | -0.672% | 92,008 | -3.631% | |
| 2026-09-11 | 16.40 | 16.58 | 16.33 | 16.36 | 0.000% | 77,951 | -4.279% | |
| 2026-09-10 | 16.31 | 16.40 | 16.12 | 16.36 | +0.307% | 101,269 | -4.279% | |
| 2026-09-09 | 16.32 | 16.50 | 16.21 | 16.31 | -0.184% | 187,335 | -3.985% | |
| 2026-09-08 | 16.18 | 16.39 | 16.04 | 16.34 | +1.491% | 43,043 | -4.162% | |
| 2026-09-04 | 16.28 | 16.44 | 16.07 | 16.10 | -0.617% | 32,758 | -2.733% | |
| 2026-09-03 | 16.32 | 16.50 | 16.10 | 16.20 | +0.496% | 41,095 | -3.333% | |
| 2026-09-02 | 16.25 | 16.40 | 16.06 | 16.12 | -0.800% | 77,428 | -2.854% | |
| 2026-09-01 | 16.48 | 16.50 | 16.16 | 16.25 | -1.634% | 47,805 | -3.631% | |
| 2026-08-31 | 16.20 | 16.75 | 16.20 | 16.52 | +1.724% | 194,883 | -5.206% | |
| 2026-08-28 | 16.50 | 16.59 | 16.18 | 16.24 | -1.754% | 23,309 | -3.572% | |
| 2026-08-27 | 16.66 | 16.74 | 16.42 | 16.53 | +0.121% | 28,269 | -5.263% | |
| 2026-08-26 | 16.47 | 16.60 | 16.40 | 16.51 | -0.181% | 39,948 | -5.148% | |
| 2026-08-25 | 16.45 | 16.59 | 16.45 | 16.54 | 0.000% | 39,172 | -5.320% | |
| 2026-08-24 | 16.52 | 16.63 | 16.40 | 16.54 | +0.121% | 29,367 | -5.320% | |
| 2026-08-21 | 16.53 | 16.62 | 16.52 | 16.52 | -0.661% | 37,727 | -5.206% | |
| 2026-08-20 | 16.41 | 16.63 | 16.31 | 16.63 | +1.279% | 79,162 | -5.833% | |
| 2026-08-19 | 16.12 | 16.44 | 16.05 | 16.42 | +2.114% | 70,428 | -4.629% | |
| 2026-08-18 | 16.15 | 16.29 | 16.05 | 16.08 | 0.000% | 46,211 | -2.612% | |
| 2026-08-17 | 16.11 | 16.17 | 16.06 | 16.08 | -0.464% | 55,794 | -2.612% | |
| 2026-08-14 | 16.15 | 16.20 | 16.07 | 16.16 | +0.211% | 44,905 | -3.064% | |
| 2026-08-13 | 16.09 | 16.17 | 16.04 | 16.12 | +0.192% | 38,266 | -2.859% | |
| 2026-08-12 | 16.13 | 16.16 | 16.03 | 16.09 | -0.372% | 41,835 | -2.672% | |
| 2026-08-11 | 16.17 | 16.17 | 16.10 | 16.15 | +0.186% | 25,116 | -3.034% | |
| 2026-08-10 | 16.25 | 16.25 | 16.10 | 16.12 | -0.186% | 42,420 | -2.854% | |
| 2026-08-07 | 16.22 | 16.24 | 16.15 | 16.15 | -0.162% | 25,017 | -3.034% | |
| 2026-08-06 | 16.20 | 16.25 | 16.16 | 16.18 | -0.270% | 37,750 | -3.191% | |
| 2026-08-05 | 16.29 | 16.29 | 16.16 | 16.22 | -0.369% | 33,569 | -3.453% | |
| 2026-08-04 | 16.27 | 16.33 | 16.20 | 16.28 | -0.061% | 53,085 | -3.808% | |
| 2026-08-03 | 16.20 | 16.30 | 16.15 | 16.29 | +0.556% | 48,932 | -3.867% | |
| 2026-07-31 | 16.20 | 16.23 | 16.15 | 16.20 | +0.062% | 71,129 | -3.333% | |
| 2026-07-30 | 16.11 | 16.23 | 16.11 | 16.19 | +0.497% | 46,505 | -3.274% | |
| 2026-07-29 | 16.18 | 16.24 | 16.10 | 16.11 | -0.433% | 52,398 | -2.793% | |
| 2026-07-28 | 16.17 | 16.26 | 16.15 | 16.18 | -0.062% | 52,829 | -3.214% | |
| 2026-07-27 | 16.25 | 16.25 | 16.14 | 16.19 | +0.434% | 71,084 | -3.274% | |
| 2026-07-24 | 16.19 | 16.21 | 16.09 | 16.12 | +0.124% | 32,730 | -2.854% | |
| 2026-07-23 | 16.20 | 16.26 | 16.10 | 16.10 | -0.679% | 46,457 | -2.733% | |
| 2026-07-22 | 16.24 | 16.35 | 16.20 | 16.21 | -0.246% | 48,552 | -3.393% | |
| 2026-07-21 | 16.38 | 16.41 | 16.23 | 16.25 | -0.794% | 37,559 | -3.631% | |
| 2026-07-20 | 16.32 | 16.46 | 16.25 | 16.38 | 0.000% | 394,509 | -4.396% | |
| 2026-07-17 | 16.35 | 16.38 | 16.20 | 16.38 | +0.245% | 64,063 | -4.396% | |
| 2026-07-16 | 16.28 | 16.37 | 16.20 | 16.34 | -0.183% | 50,692 | -4.162% | |
| 2026-07-15 | 16.24 | 16.37 | 16.13 | 16.37 | +0.925% | 89,142 | -4.337% | |
| 2026-07-14 | 16.19 | 16.23 | 16.01 | 16.22 | +0.433% | 42,667 | -3.453% | |
| 2026-07-13 | 16.06 | 16.15 | 16.00 | 16.15 | +0.186% | 115,430 | -3.034% | |
| 2026-07-10 | 16.10 | 16.17 | 16.04 | 16.12 | -0.217% | 34,196 | -2.854% | |
| 2026-07-09 | 16.14 | 16.17 | 16.04 | 16.16 | +0.217% | 76,598 | -3.064% | |
| 2026-07-08 | 16.18 | 16.21 | 16.01 | 16.12 | -0.186% | 44,360 | -2.854% | |
| 2026-07-07 | 16.21 | 16.25 | 16.11 | 16.15 | -0.370% | 71,075 | -3.034% | |
| 2026-07-06 | 16.12 | 16.23 | 16.12 | 16.21 | +0.558% | 58,507 | -3.393% | |
| 2026-07-02 | 16.17 | 16.27 | 16.11 | 16.12 | -0.062% | 45,973 | -2.854% | |
| 2026-07-01 | 16.03 | 16.20 | 16.03 | 16.13 | -1.646% | 66,582 | -2.914% | Div $0.281 |
| 2026-06-30 | 16.30 | 16.40 | 16.20 | 16.40 | +0.613% | 178,208 | -4.512% | |
| 2026-06-29 | 16.20 | 16.36 | 16.17 | 16.30 | +0.679% | 52,230 | -3.926% | |
| 2026-06-26 | 16.11 | 16.20 | 16.11 | 16.19 | +0.248% | 48,877 | -3.274% | |
| 2026-06-25 | 16.07 | 16.21 | 16.07 | 16.15 | +0.311% | 63,598 | -3.034% | |
| 2026-06-24 | 16.08 | 16.15 | 16.06 | 16.10 | +0.343% | 57,732 | -2.733% | |
| 2026-06-23 | 16.07 | 16.15 | 16.00 | 16.05 | -0.218% | 63,248 | -2.400% | |
| 2026-06-22 | 16.15 | 16.25 | 16.08 | 16.08 | -0.924% | 53,324 | -2.612% | |
| 2026-06-18 | 16.27 | 16.31 | 16.14 | 16.23 | +0.371% | 76,144 | -3.512% | |
| 2026-06-17 | 16.19 | 16.31 | 16.12 | 16.17 | -0.308% | 380,341 | -3.154% | |
| 2026-06-16 | 16.21 | 16.29 | 16.14 | 16.22 | +0.062% | 116,213 | -3.453% | |
| 2026-06-15 | 16.17 | 16.27 | 16.17 | 16.21 | +0.062% | 50,646 | -3.393% | |
| 2026-06-12 | 16.11 | 16.20 | 16.10 | 16.20 | +0.157% | 61,951 | -3.333% | |
| 2026-06-11 | 16.11 | 16.20 | 16.06 | 16.17 | +0.714% | 70,841 | -3.182% | |
| 2026-06-10 | 16.17 | 16.22 | 16.05 | 16.06 | -0.310% | 62,280 | -2.491% | |
| 2026-06-09 | 16.18 | 16.28 | 16.04 | 16.11 | -0.433% | 64,204 | -2.793% | |
| 2026-06-08 | 16.37 | 16.39 | 16.11 | 16.18 | -0.827% | 47,375 | -3.214% | |
| 2026-06-05 | 16.39 | 16.40 | 16.27 | 16.32 | -0.518% | 47,549 | -4.015% | |
| 2026-06-04 | 16.34 | 16.46 | 16.34 | 16.40 | -0.183% | 42,486 | -4.512% | |
| 2026-06-03 | 16.46 | 16.53 | 16.20 | 16.43 | -0.424% | 72,031 | -4.687% | |
| 2026-06-02 | 16.56 | 16.59 | 16.45 | 16.50 | -0.602% | 60,910 | -5.091% | |
| 2026-06-01 | 16.61 | 16.68 | 16.49 | 16.60 | -0.060% | 37,024 | -5.663% | |
| 2026-05-29 | 16.73 | 16.74 | 16.58 | 16.61 | -0.539% | 71,546 | -5.719% | |
| 2026-05-28 | 16.71 | 16.74 | 16.66 | 16.70 | -0.060% | 34,053 | -6.228% | |
| 2026-05-27 | 16.65 | 16.74 | 16.61 | 16.71 | +0.360% | 38,268 | -6.284% | |
| 2026-05-26 | 16.66 | 16.72 | 16.54 | 16.65 | +0.493% | 36,529 | -5.946% | |
| 2026-05-22 | 16.67 | 16.67 | 16.51 | 16.57 | +0.172% | 52,511 | -5.483% | |
| 2026-05-21 | 16.65 | 16.68 | 16.50 | 16.54 | -0.661% | 45,091 | -5.320% | |
| 2026-05-20 | 16.67 | 16.80 | 16.60 | 16.65 | +0.241% | 54,195 | -5.946% | |
| 2026-05-19 | 16.76 | 16.82 | 16.60 | 16.61 | -1.023% | 44,200 | -5.719% | |
| 2026-05-18 | 16.86 | 16.87 | 16.78 | 16.78 | -0.139% | 44,800 | -6.684% | |
| 2026-05-15 | 16.86 | 16.88 | 16.80 | 16.80 | -0.621% | 44,942 | -6.813% | |
| 2026-05-14 | 16.87 | 16.96 | 16.85 | 16.91 | +0.118% | 50,388 | -7.392% | |
| 2026-05-13 | 16.97 | 16.97 | 16.85 | 16.89 | -0.236% | 25,930 | -7.282% | |
| 2026-05-12 | 17.06 | 17.06 | 16.92 | 16.93 | -0.820% | 20,336 | -7.501% | |
| 2026-05-11 | 17.06 | 17.08 | 17.00 | 17.07 | +0.117% | 27,117 | -8.260% | |
| 2026-05-08 | 17.06 | 17.08 | 16.98 | 17.05 | +0.324% | 24,374 | -8.152% | |
| 2026-05-07 | 17.11 | 17.11 | 16.99 | 17.00 | -0.206% | 18,911 | -7.855% | |
| 2026-05-06 | 17.08 | 17.08 | 17.00 | 17.03 | +0.118% | 26,086 | -8.045% | |
| 2026-05-05 | 16.99 | 17.03 | 16.85 | 17.01 | +0.591% | 58,793 | -7.937% | |
| 2026-05-04 | 17.03 | 17.08 | 16.91 | 16.91 | -0.587% | 28,300 | -7.393% | |
| 2026-05-01 | 16.99 | 17.10 | 16.98 | 17.01 | +0.177% | 15,680 | -7.937% | |
| 2026-04-30 | 16.94 | 17.00 | 16.86 | 16.98 | +0.712% | 42,778 | -7.774% | |
| 2026-04-29 | 17.04 | 17.04 | 16.84 | 16.86 | -0.824% | 30,281 | -7.117% | |
| 2026-04-28 | 17.00 | 17.05 | 17.00 | 17.00 | -0.118% | 9,166 | -7.882% | |
| 2026-04-27 | 17.11 | 17.13 | 17.02 | 17.02 | -0.410% | 42,226 | -7.991% | |
| 2026-04-24 | 17.05 | 17.11 | 16.99 | 17.09 | +0.441% | 34,624 | -8.367% | |
| 2026-04-23 | 17.08 | 17.11 | 16.94 | 17.02 | -0.088% | 29,215 | -7.964% | |
| 2026-04-22 | 16.99 | 17.12 | 16.99 | 17.03 | +0.235% | 29,204 | -8.045% | |
| 2026-04-21 | 17.11 | 17.17 | 16.99 | 16.99 | -0.643% | 14,216 | -7.828% | |
| 2026-04-20 | 17.19 | 17.33 | 17.06 | 17.10 | -0.408% | 32,475 | -8.421% | |
| 2026-04-17 | 17.28 | 17.29 | 17.17 | 17.17 | 0.000% | 42,490 | -8.794% | |
| 2026-04-16 | 17.30 | 17.32 | 17.17 | 17.17 | -0.464% | 28,590 | -8.794% | |
| 2026-04-15 | 17.26 | 17.33 | 17.17 | 17.25 | +0.116% | 28,490 | -9.217% | |
| 2026-04-14 | 17.17 | 17.27 | 17.06 | 17.23 | +0.584% | 48,781 | -9.112% | |
| 2026-04-13 | 17.10 | 17.13 | 17.03 | 17.13 | +0.408% | 38,805 | -8.581% | |
| 2026-04-10 | 17.06 | 17.13 | 16.98 | 17.06 | +0.002% | 21,950 | -8.208% | |
| 2026-04-09 | 17.03 | 17.11 | 16.93 | 17.06 | +0.590% | 23,457 | -8.206% | |
| 2026-04-08 | 17.08 | 17.22 | 16.92 | 16.96 | +0.355% | 48,124 | -7.665% | |
| 2026-04-07 | 16.88 | 16.90 | 16.81 | 16.90 | +0.237% | 50,269 | -7.337% | |
| 2026-04-06 | 16.99 | 17.00 | 16.81 | 16.86 | -0.355% | 23,697 | -7.117% | |
| 2026-04-02 | 16.83 | 16.98 | 16.77 | 16.92 | +0.475% | 37,513 | -7.447% | |
| 2026-04-01 | 16.86 | 16.93 | 16.75 | 16.84 | -1.174% | 31,574 | -7.007% | Div $0.281 |
| 2026-03-31 | 17.05 | 17.11 | 16.86 | 17.04 | +0.059% | 277,367 | -8.099% | |
| 2026-03-30 | 17.22 | 17.23 | 17.03 | 17.03 | -0.117% | 22,219 | -8.045% | |
| 2026-03-27 | 17.10 | 17.36 | 17.05 | 17.05 | -0.525% | 19,361 | -8.152% | |
| 2026-03-26 | 17.26 | 17.36 | 17.13 | 17.14 | -0.724% | 32,291 | -8.635% | |
| 2026-03-25 | 17.33 | 17.36 | 17.18 | 17.27 | +0.495% | 20,854 | -9.296% | |
| 2026-03-24 | 17.25 | 17.46 | 17.16 | 17.18 | -0.463% | 38,624 | -8.847% | |
| 2026-03-23 | 17.25 | 17.46 | 17.19 | 17.26 | +0.291% | 30,480 | -9.270% | |
| 2026-03-20 | 17.50 | 17.57 | 17.19 | 17.21 | -1.601% | 36,687 | -9.006% | |
| 2026-03-19 | 17.56 | 17.65 | 17.45 | 17.49 | -0.228% | 17,928 | -10.463% | |
| 2026-03-18 | 17.49 | 17.77 | 17.48 | 17.53 | -0.341% | 104,672 | -10.667% | |
| 2026-03-17 | 17.45 | 17.61 | 17.41 | 17.59 | +0.860% | 38,801 | -10.972% | |
| 2026-03-16 | 17.53 | 17.55 | 17.34 | 17.44 | +0.172% | 58,503 | -10.206% | |
| 2026-03-13 | 17.52 | 17.59 | 17.41 | 17.41 | -0.457% | 13,657 | -10.052% | |
| 2026-03-12 | 17.61 | 17.65 | 17.45 | 17.49 | -0.681% | 37,304 | -10.463% | |
| 2026-03-11 | 17.62 | 17.71 | 17.58 | 17.61 | -0.508% | 18,316 | -11.073% | |
| 2026-03-10 | 17.68 | 17.74 | 17.57 | 17.70 | +0.227% | 24,063 | -11.525% | |
| 2026-03-09 | 17.62 | 17.67 | 17.55 | 17.66 | +0.057% | 53,264 | -11.325% | |
| 2026-03-06 | 17.67 | 17.70 | 17.62 | 17.65 | -0.282% | 33,893 | -11.275% | |
| 2026-03-05 | 17.83 | 17.83 | 17.67 | 17.70 | -0.282% | 25,385 | -11.525% | |
| 2026-03-04 | 17.70 | 17.86 | 17.70 | 17.75 | 0.000% | 20,718 | -11.775% | |
| 2026-03-03 | 17.66 | 17.86 | 17.65 | 17.75 | -0.504% | 83,082 | -11.775% | |
| 2026-03-02 | 17.67 | 17.91 | 17.67 | 17.84 | 0.000% | 19,688 | -12.220% | |
| 2026-02-27 | 17.75 | 17.95 | 17.65 | 17.84 | +0.225% | 90,598 | -12.220% | |
| 2026-02-26 | 17.87 | 17.87 | 17.75 | 17.80 | -0.392% | 37,517 | -12.022% | |
| 2026-02-25 | 17.82 | 17.87 | 17.70 | 17.87 | +0.619% | 55,392 | -12.367% | |
| 2026-02-24 | 17.76 | 17.82 | 17.69 | 17.76 | +0.056% | 38,717 | -11.824% | |
| 2026-02-23 | 17.86 | 17.86 | 17.72 | 17.75 | -0.449% | 21,300 | -11.775% | |
| 2026-02-20 | 17.81 | 17.88 | 17.76 | 17.83 | -0.056% | 22,131 | -12.170% | |
| 2026-02-19 | 17.84 | 17.85 | 17.76 | 17.84 | +0.112% | 29,699 | -12.220% | |
| 2026-02-18 | 17.84 | 17.86 | 17.75 | 17.82 | +0.084% | 60,834 | -12.121% | |
| 2026-02-17 | 17.74 | 17.84 | 17.67 | 17.80 | +0.480% | 38,698 | -12.047% | |
| 2026-02-13 | 17.72 | 17.72 | 17.62 | 17.72 | +0.568% | 20,576 | -11.625% | |
| 2026-02-12 | 17.64 | 17.74 | 17.60 | 17.62 | -0.339% | 24,717 | -11.124% | |
| 2026-02-11 | 17.71 | 17.71 | 17.58 | 17.68 | +0.057% | 17,091 | -11.425% | |
| 2026-02-10 | 17.69 | 17.73 | 17.58 | 17.67 | +0.170% | 16,002 | -11.375% | |
| 2026-02-09 | 17.57 | 17.66 | 17.51 | 17.64 | +0.398% | 54,464 | -11.224% | |
| 2026-02-06 | 17.41 | 17.57 | 17.40 | 17.57 | +0.977% | 39,087 | -10.871% | |
| 2026-02-05 | 17.47 | 17.48 | 17.40 | 17.40 | -0.287% | 21,275 | -10.000% | |
| 2026-02-04 | 17.46 | 17.60 | 17.45 | 17.45 | 0.000% | 32,270 | -10.258% | |
| 2026-02-03 | 17.72 | 17.75 | 17.42 | 17.45 | -1.468% | 52,494 | -10.258% | |
| 2026-02-02 | 17.83 | 17.86 | 17.71 | 17.71 | -0.056% | 33,228 | -11.575% | |
| 2026-01-30 | 17.82 | 17.88 | 17.55 | 17.72 | -0.449% | 116,335 | -11.625% | |
| 2026-01-29 | 17.88 | 17.89 | 17.75 | 17.80 | -0.447% | 52,016 | -12.022% | |
| 2026-01-28 | 17.92 | 17.92 | 17.77 | 17.88 | -0.223% | 23,176 | -12.416% | |
| 2026-01-27 | 17.95 | 17.95 | 17.85 | 17.92 | -0.056% | 27,864 | -12.612% | |
| 2026-01-26 | 17.85 | 17.94 | 17.79 | 17.93 | +0.448% | 51,858 | -12.660% | |
| 2026-01-23 | 17.96 | 17.97 | 17.83 | 17.85 | -0.612% | 69,895 | -12.269% | |
| 2026-01-22 | 17.87 | 17.97 | 17.71 | 17.96 | +0.786% | 65,587 | -12.806% | |
| 2026-01-21 | 17.64 | 17.87 | 17.56 | 17.82 | +1.020% | 47,056 | -12.121% | |
| 2026-01-20 | 17.55 | 17.68 | 17.51 | 17.64 | 0.000% | 100,798 | -11.224% | |
| 2026-01-16 | 17.71 | 17.78 | 17.59 | 17.64 | -0.395% | 42,193 | -11.224% | |
| 2026-01-15 | 17.65 | 17.75 | 17.55 | 17.71 | +0.625% | 43,882 | -11.575% | |
| 2026-01-14 | 17.57 | 17.62 | 17.50 | 17.60 | +0.457% | 48,701 | -11.023% | |
| 2026-01-13 | 17.54 | 17.67 | 17.51 | 17.52 | +0.114% | 64,328 | -10.616% | |
| 2026-01-12 | 17.48 | 17.52 | 17.45 | 17.50 | +0.057% | 100,981 | -10.514% | |
| 2026-01-09 | 17.45 | 17.54 | 17.40 | 17.49 | +0.114% | 52,893 | -10.463% | |
| 2026-01-08 | 17.42 | 17.54 | 17.37 | 17.47 | -0.057% | 61,925 | -10.361% | |
| 2026-01-07 | 17.37 | 17.49 | 17.37 | 17.48 | +0.229% | 68,293 | -10.412% | |
| 2026-01-06 | 17.46 | 17.46 | 17.32 | 17.44 | -0.115% | 48,434 | -10.206% | |
| 2026-01-05 | 17.31 | 17.50 | 17.29 | 17.46 | +0.983% | 128,057 | -10.309% | |
| 2026-01-02 | 17.12 | 17.30 | 16.99 | 17.29 | +1.170% | 70,967 | -9.427% | |
| 2025-12-31 | 17.00 | 17.14 | 16.98 | 17.09 | -0.985% | 94,707 | -8.367% | Div $0.281 |
| 2025-12-30 | 17.27 | 17.32 | 17.22 | 17.26 | -0.058% | 72,921 | -9.270% | |
| 2025-12-29 | 17.25 | 17.34 | 17.25 | 17.27 | +0.174% | 49,906 | -9.323% | |
| 2025-12-26 | 17.33 | 17.34 | 17.22 | 17.24 | -0.058% | 82,988 | -9.165% | |
| 2025-12-24 | 17.32 | 17.38 | 17.25 | 17.25 | -0.404% | 54,982 | -9.217% | |
| 2025-12-23 | 17.31 | 17.38 | 17.25 | 17.32 | +0.029% | 74,983 | -9.584% | |
| 2025-12-22 | 17.30 | 17.40 | 17.30 | 17.32 | +0.087% | 75,817 | -9.558% | |
| 2025-12-19 | 17.39 | 17.39 | 17.29 | 17.30 | -0.288% | 67,582 | -9.480% | |
| 2025-12-18 | 17.29 | 17.50 | 17.29 | 17.35 | +0.463% | 161,641 | -9.741% | |
| 2025-12-17 | 17.29 | 17.32 | 17.17 | 17.27 | -0.231% | 95,397 | -9.323% | |
| 2025-12-16 | 17.36 | 17.39 | 17.28 | 17.31 | +0.058% | 45,230 | -9.532% | |
| 2025-12-15 | 17.30 | 17.46 | 17.28 | 17.30 | 0.000% | 77,946 | -9.480% | |
| 2025-12-12 | 17.34 | 17.45 | 17.27 | 17.30 | -0.746% | 66,443 | -9.480% | |
| 2025-12-11 | 17.22 | 17.46 | 17.22 | 17.43 | +0.985% | 78,166 | -10.155% | |
| 2025-12-10 | 17.15 | 17.34 | 17.11 | 17.26 | +0.466% | 100,404 | -9.270% | |
| 2025-12-09 | 17.21 | 17.33 | 17.10 | 17.18 | 0.000% | 69,455 | -8.847% | |
| 2025-12-08 | 17.22 | 17.40 | 17.14 | 17.18 | -0.232% | 61,920 | -8.847% | |
| 2025-12-05 | 17.50 | 17.55 | 17.12 | 17.22 | -1.091% | 86,300 | -9.059% | |
| 2025-12-04 | 17.47 | 17.60 | 17.38 | 17.41 | -0.685% | 48,591 | -10.052% | |
| 2025-12-03 | 17.26 | 17.60 | 17.26 | 17.53 | +1.329% | 124,593 | -10.667% | |
| 2025-12-02 | 17.21 | 17.34 | 17.15 | 17.30 | +0.348% | 106,540 | -9.480% | |
| 2025-12-01 | 17.22 | 17.27 | 17.21 | 17.24 | +0.174% | 39,802 | -9.165% | |
| 2025-11-28 | 17.31 | 17.42 | 17.20 | 17.21 | -0.721% | 44,397 | -9.006% | |
| 2025-11-26 | 17.29 | 17.39 | 17.25 | 17.34 | +0.260% | 36,446 | -9.663% | |
| 2025-11-25 | 17.25 | 17.33 | 17.20 | 17.29 | +0.407% | 68,099 | -9.427% | |
| 2025-11-24 | 17.14 | 17.30 | 17.07 | 17.22 | +0.584% | 71,266 | -9.059% | |
| 2025-11-21 | 16.98 | 17.21 | 16.98 | 17.12 | +0.647% | 49,757 | -8.528% | |
| 2025-11-20 | 17.10 | 17.21 | 16.98 | 17.01 | -0.468% | 65,006 | -7.937% | |
| 2025-11-19 | 17.15 | 17.17 | 17.05 | 17.09 | -0.582% | 58,159 | -8.367% | |
| 2025-11-18 | 17.15 | 17.40 | 17.15 | 17.19 | 0.000% | 50,742 | -8.901% | |
| 2025-11-17 | 17.56 | 17.56 | 17.15 | 17.19 | -1.490% | 85,663 | -8.901% | |
| 2025-11-14 | 17.61 | 17.84 | 17.43 | 17.45 | -0.683% | 33,719 | -10.258% | |
| 2025-11-13 | 17.83 | 17.83 | 17.54 | 17.57 | -1.403% | 46,779 | -10.871% | |
| 2025-11-12 | 17.87 | 17.94 | 17.82 | 17.82 | -0.280% | 35,148 | -12.121% | |
| 2025-11-11 | 17.94 | 17.94 | 17.84 | 17.87 | 0.000% | 29,875 | -12.367% | |
| 2025-11-10 | 17.94 | 17.94 | 17.85 | 17.87 | +0.112% | 33,072 | -12.367% | |
| 2025-11-07 | 17.87 | 17.92 | 17.82 | 17.85 | -0.335% | 23,078 | -12.269% | |
| 2025-11-06 | 17.91 | 18.01 | 17.85 | 17.91 | -0.500% | 20,111 | -12.563% | |
| 2025-11-05 | 17.88 | 18.01 | 17.86 | 18.00 | +0.784% | 27,217 | -13.000% | |
| 2025-11-04 | 18.00 | 18.00 | 17.85 | 17.86 | -0.833% | 25,665 | -12.318% | |
| 2025-11-03 | 18.11 | 18.29 | 18.01 | 18.01 | -0.277% | 29,912 | -13.048% | |
| 2025-10-31 | 18.18 | 18.21 | 18.06 | 18.06 | -0.878% | 18,159 | -13.289% | |
| 2025-10-30 | 18.35 | 18.35 | 18.04 | 18.22 | -0.708% | 44,903 | -14.050% | |
| 2025-10-29 | 18.41 | 18.47 | 18.27 | 18.35 | -0.326% | 130,210 | -14.659% | |
| 2025-10-28 | 18.48 | 18.48 | 18.26 | 18.41 | +0.272% | 61,656 | -14.938% | |
| 2025-10-27 | 18.47 | 18.49 | 18.36 | 18.36 | -0.054% | 35,885 | -14.706% | |
| 2025-10-24 | 18.35 | 18.46 | 18.35 | 18.37 | +0.273% | 35,873 | -14.752% | |
| 2025-10-23 | 18.36 | 18.41 | 18.32 | 18.32 | 0.000% | 16,382 | -14.520% | |
| 2025-10-22 | 18.43 | 18.47 | 18.26 | 18.32 | -0.919% | 40,897 | -14.520% | |
| 2025-10-21 | 18.47 | 18.51 | 18.42 | 18.49 | +0.489% | 16,227 | -15.306% | |
| 2025-10-20 | 18.36 | 18.51 | 18.25 | 18.40 | +0.546% | 27,770 | -14.891% | |
| 2025-10-17 | 18.24 | 18.45 | 18.22 | 18.30 | +0.439% | 28,451 | -14.426% | |
| 2025-10-16 | 18.53 | 18.53 | 18.20 | 18.22 | -1.300% | 62,056 | -14.050% | |
| 2025-10-15 | 18.52 | 18.55 | 18.37 | 18.46 | +0.654% | 70,219 | -15.168% | |
| 2025-10-14 | 18.42 | 18.54 | 18.33 | 18.34 | +0.055% | 80,282 | -14.613% | |
| 2025-10-13 | 18.41 | 18.50 | 18.26 | 18.33 | +0.609% | 52,117 | -14.566% | |
| 2025-10-10 | 18.46 | 18.49 | 18.13 | 18.22 | -0.935% | 21,567 | -14.046% | |
| 2025-10-09 | 18.43 | 18.60 | 18.31 | 18.39 | -0.428% | 22,487 | -14.849% | |
| 2025-10-08 | 18.60 | 18.60 | 18.43 | 18.47 | -0.485% | 27,132 | -15.214% | |
| 2025-10-07 | 18.53 | 18.59 | 18.41 | 18.56 | 0.000% | 34,173 | -15.625% | |
| 2025-10-06 | 18.51 | 18.59 | 18.40 | 18.56 | -0.215% | 26,914 | -15.625% | |
| 2025-10-03 | 18.65 | 18.69 | 18.55 | 18.60 | -0.161% | 23,828 | -15.806% | |
| 2025-10-02 | 18.63 | 18.68 | 18.53 | 18.63 | -0.054% | 57,739 | -15.942% | |
| 2025-10-01 | 18.30 | 18.64 | 18.26 | 18.64 | +0.323% | 43,124 | -15.987% | Div $0.281 |
| 2025-09-30 | 18.61 | 18.63 | 18.54 | 18.58 | -0.108% | 68,809 | -15.716% | |
| 2025-09-29 | 18.62 | 18.67 | 18.54 | 18.60 | +0.162% | 40,582 | -15.806% | |
| 2025-09-26 | 18.50 | 18.61 | 18.50 | 18.57 | +0.378% | 17,350 | -15.670% | |
| 2025-09-25 | 18.63 | 18.63 | 18.35 | 18.50 | -0.698% | 50,459 | -15.351% | |
| 2025-09-24 | 18.68 | 18.75 | 18.57 | 18.63 | -0.268% | 28,877 | -15.942% | |
| 2025-09-23 | 18.68 | 18.69 | 18.57 | 18.68 | +0.054% | 23,372 | -16.167% | |
| 2025-09-22 | 18.70 | 18.70 | 18.55 | 18.67 | -0.160% | 30,463 | -16.122% | |
| 2025-09-19 | 18.68 | 18.74 | 18.52 | 18.70 | +0.107% | 27,116 | -16.257% | |
| 2025-09-18 | 18.65 | 18.68 | 18.60 | 18.68 | -0.214% | 23,422 | -16.167% | |
| 2025-09-17 | 18.85 | 18.90 | 18.53 | 18.72 | -0.478% | 95,617 | -16.346% | |
| 2025-09-16 | 18.69 | 18.81 | 18.64 | 18.81 | +0.804% | 57,681 | -16.746% | |
| 2025-09-15 | 18.74 | 18.80 | 18.60 | 18.66 | -0.054% | 25,996 | -16.077% | |
| 2025-09-12 | 18.67 | 18.81 | 18.59 | 18.67 | -0.107% | 18,581 | -16.122% | |
| 2025-09-11 | 18.71 | 18.81 | 18.65 | 18.69 | +0.054% | 55,152 | -16.212% | |
| 2025-09-10 | 18.65 | 18.74 | 18.60 | 18.68 | +0.376% | 26,361 | -16.167% | |
| 2025-09-09 | 18.74 | 18.74 | 18.50 | 18.61 | -0.747% | 145,081 | -15.852% | |
| 2025-09-08 | 18.76 | 18.80 | 18.57 | 18.75 | -0.107% | 23,047 | -16.480% | |
| 2025-09-05 | 18.55 | 18.78 | 18.50 | 18.77 | +1.459% | 30,473 | -16.569% | |
| 2025-09-04 | 18.43 | 18.50 | 18.34 | 18.50 | +0.325% | 49,163 | -15.351% | |
| 2025-09-03 | 18.44 | 18.51 | 18.34 | 18.44 | +0.545% | 33,004 | -15.076% | |
| 2025-09-02 | 18.20 | 18.46 | 18.00 | 18.34 | +0.328% | 21,942 | -14.613% | |
| 2025-08-29 | 18.49 | 18.49 | 18.22 | 18.28 | -0.868% | 140,226 | -14.333% | |
| 2025-08-28 | 18.41 | 18.50 | 18.35 | 18.44 | +0.109% | 31,329 | -15.076% | |
| 2025-08-27 | 18.54 | 18.54 | 18.37 | 18.42 | -0.108% | 11,942 | -14.984% | |
| 2025-08-26 | 18.43 | 18.57 | 18.32 | 18.44 | +0.326% | 33,301 | -15.076% | |
| 2025-08-25 | 18.45 | 18.48 | 18.16 | 18.38 | -0.487% | 26,774 | -14.799% | |
| 2025-08-22 | 18.25 | 18.48 | 18.24 | 18.47 | +1.372% | 14,715 | -15.214% | |
| 2025-08-21 | 18.23 | 18.37 | 18.19 | 18.22 | -0.437% | 25,649 | -14.050% | |
| 2025-08-20 | 18.37 | 18.37 | 18.25 | 18.30 | +0.055% | 32,598 | -14.426% | |
| 2025-08-19 | 18.12 | 18.34 | 18.12 | 18.29 | +0.274% | 32,817 | -14.379% | |
| 2025-08-18 | 18.14 | 18.24 | 18.03 | 18.24 | +0.773% | 28,367 | -14.145% | |
| 2025-08-15 | 18.12 | 18.17 | 17.98 | 18.10 | -0.275% | 33,041 | -13.481% | |
| 2025-08-14 | 18.16 | 18.18 | 18.01 | 18.15 | +0.276% | 32,983 | -13.719% | |
| 2025-08-13 | 18.12 | 18.18 | 18.06 | 18.10 | +0.388% | 41,424 | -13.481% | |
| 2025-08-12 | 17.99 | 18.11 | 17.93 | 18.03 | +0.055% | 21,679 | -13.145% | |
| 2025-08-11 | 18.00 | 18.07 | 17.95 | 18.02 | -0.221% | 12,951 | -13.097% | |
| 2025-08-08 | 17.94 | 18.07 | 17.94 | 18.06 | +0.753% | 16,792 | -13.289% | |
| 2025-08-07 | 17.92 | 18.07 | 17.90 | 17.93 | -0.306% | 35,500 | -12.636% | |
| 2025-08-06 | 17.93 | 18.05 | 17.78 | 17.98 | -0.277% | 67,105 | -12.903% | |
| 2025-08-05 | 18.00 | 18.08 | 17.92 | 18.03 | -0.221% | 50,213 | -13.145% | |
| 2025-08-04 | 18.06 | 18.08 | 17.88 | 18.07 | +0.837% | 18,501 | -13.337% | |
| 2025-08-01 | 17.81 | 17.98 | 17.68 | 17.92 | +0.056% | 18,236 | -12.612% | |
| 2025-07-31 | 17.61 | 17.91 | 17.55 | 17.91 | +2.232% | 78,259 | -12.563% | |
| 2025-07-30 | 17.61 | 17.64 | 17.48 | 17.52 | -0.517% | 11,784 | -10.611% | |
| 2025-07-29 | 17.46 | 17.70 | 17.45 | 17.61 | +0.859% | 15,222 | -11.073% | |
| 2025-07-28 | 17.62 | 17.65 | 17.40 | 17.46 | -0.852% | 24,013 | -10.309% | |
| 2025-07-25 | 17.62 | 17.65 | 17.40 | 17.61 | +0.285% | 45,506 | -11.073% | |
| 2025-07-24 | 17.34 | 17.59 | 17.34 | 17.56 | -0.114% | 34,748 | -10.820% | |
| 2025-07-23 | 17.59 | 17.64 | 17.34 | 17.58 | -0.057% | 49,942 | -10.922% | |
| 2025-07-22 | 17.65 | 17.72 | 17.55 | 17.59 | -0.509% | 20,552 | -10.972% | |
| 2025-07-21 | 17.75 | 17.82 | 17.58 | 17.68 | -0.282% | 32,498 | -11.425% | |
| 2025-07-18 | 17.83 | 17.86 | 17.62 | 17.73 | -0.617% | 23,097 | -11.675% | |
| 2025-07-17 | 17.49 | 17.88 | 17.49 | 17.84 | +1.768% | 48,584 | -12.220% | |
| 2025-07-16 | 17.69 | 17.71 | 17.46 | 17.53 | -0.511% | 38,717 | -10.667% | |
| 2025-07-15 | 17.89 | 17.89 | 17.56 | 17.62 | -0.480% | 35,114 | -11.124% | |
| 2025-07-14 | 17.64 | 17.81 | 17.51 | 17.70 | -0.254% | 39,306 | -11.550% | |
| 2025-07-11 | 17.77 | 17.84 | 17.70 | 17.75 | -0.393% | 44,721 | -11.775% | |
| 2025-07-10 | 17.80 | 17.85 | 17.74 | 17.82 | +0.281% | 19,307 | -12.121% | |
| 2025-07-09 | 17.80 | 17.85 | 17.66 | 17.77 | +0.566% | 33,264 | -11.874% | |
| 2025-07-08 | 17.59 | 17.68 | 17.50 | 17.67 | +0.626% | 22,865 | -11.375% | |
| 2025-07-07 | 17.63 | 17.74 | 17.51 | 17.56 | -0.397% | 26,062 | -10.820% | |
| 2025-07-03 | 17.62 | 17.70 | 17.50 | 17.63 | 0.000% | 16,477 | -11.174% | |
| 2025-07-02 | 17.37 | 17.64 | 17.37 | 17.63 | +1.206% | 28,804 | -11.174% | |
| 2025-07-01 | 17.27 | 17.56 | 17.27 | 17.42 | -0.797% | 45,803 | -10.103% | Div $0.281 |
| 2025-06-30 | 17.37 | 17.73 | 17.37 | 17.56 | +0.862% | 118,197 | -10.820% | |
| 2025-06-27 | 17.49 | 17.62 | 17.37 | 17.41 | -0.685% | 42,838 | -10.052% | |
| 2025-06-26 | 17.45 | 17.59 | 17.42 | 17.53 | +0.689% | 22,623 | -10.667% | |
| 2025-06-25 | 17.48 | 17.54 | 17.38 | 17.41 | -0.115% | 35,952 | -10.052% | |
| 2025-06-24 | 17.38 | 17.51 | 17.34 | 17.43 | +0.461% | 38,221 | -10.155% | |
| 2025-06-23 | 17.36 | 17.48 | 17.29 | 17.35 | -0.345% | 51,412 | -9.741% | |
| 2025-06-20 | 17.26 | 17.42 | 17.20 | 17.41 | +0.869% | 34,941 | -10.052% | |
| 2025-06-18 | 17.21 | 17.32 | 17.16 | 17.26 | +0.425% | 31,092 | -9.270% | |
| 2025-06-17 | 17.22 | 17.30 | 17.18 | 17.19 | +0.040% | 30,098 | -8.884% | |
| 2025-06-16 | 17.30 | 17.40 | 17.18 | 17.18 | -0.694% | 76,549 | -8.847% | |
| 2025-06-13 | 17.28 | 17.38 | 17.24 | 17.30 | -0.575% | 24,385 | -9.480% | |
| 2025-06-12 | 17.36 | 17.45 | 17.31 | 17.40 | +0.520% | 44,646 | -10.000% | |
| 2025-06-11 | 17.46 | 17.48 | 17.31 | 17.31 | -0.231% | 35,728 | -9.532% | |
| 2025-06-10 | 17.42 | 17.42 | 17.27 | 17.35 | -0.058% | 24,944 | -9.741% | |
| 2025-06-09 | 17.22 | 17.38 | 17.18 | 17.36 | +0.989% | 31,628 | -9.793% | |
| 2025-06-06 | 17.22 | 17.31 | 17.18 | 17.19 | -0.556% | 21,786 | -8.901% | |
| 2025-06-05 | 17.27 | 17.34 | 17.23 | 17.29 | +0.436% | 17,476 | -9.407% | |
| 2025-06-04 | 17.10 | 17.21 | 17.07 | 17.21 | +0.709% | 28,043 | -9.012% | |
| 2025-06-03 | 17.09 | 17.20 | 16.97 | 17.09 | +0.826% | 54,681 | -8.367% | |
| 2025-06-02 | 17.10 | 17.10 | 16.90 | 16.95 | -0.761% | 44,433 | -7.611% | |
| 2025-05-30 | 17.13 | 17.21 | 16.81 | 17.08 | -0.408% | 559,788 | -8.314% | |
| 2025-05-29 | 17.40 | 17.40 | 17.09 | 17.15 | -0.695% | 92,857 | -8.688% | |
| 2025-05-28 | 17.34 | 17.41 | 17.25 | 17.27 | -0.861% | 39,508 | -9.323% | |
| 2025-05-27 | 17.25 | 17.44 | 17.25 | 17.42 | +1.103% | 30,642 | -10.103% | |
| 2025-05-23 | 17.11 | 17.27 | 17.08 | 17.23 | +0.233% | 16,614 | -9.112% | |
| 2025-05-22 | 17.16 | 17.33 | 17.08 | 17.19 | +0.409% | 34,340 | -8.901% | |
| 2025-05-21 | 17.45 | 17.48 | 17.12 | 17.12 | -2.171% | 49,316 | -8.528% | |
| 2025-05-20 | 17.57 | 17.85 | 17.50 | 17.50 | -1.002% | 27,446 | -10.514% | |
| 2025-05-19 | 17.39 | 17.68 | 17.39 | 17.68 | +0.439% | 17,903 | -11.411% | |
| 2025-05-16 | 17.50 | 17.68 | 17.44 | 17.60 | +0.571% | 45,810 | -11.023% | |
| 2025-05-15 | 17.39 | 17.72 | 17.36 | 17.50 | +0.806% | 59,818 | -10.514% | |
| 2025-05-14 | 17.84 | 17.87 | 17.36 | 17.36 | -3.017% | 72,354 | -9.793% | |
| 2025-05-13 | 17.81 | 17.92 | 17.81 | 17.90 | +0.280% | 24,921 | -12.514% | |
| 2025-05-12 | 17.94 | 17.94 | 17.73 | 17.85 | +0.620% | 42,334 | -12.269% | |
| 2025-05-09 | 17.76 | 17.83 | 17.66 | 17.74 | -0.113% | 69,049 | -11.725% | |
| 2025-05-08 | 17.90 | 17.99 | 17.76 | 17.76 | -0.504% | 31,258 | -11.824% | |
| 2025-05-07 | 17.96 | 17.98 | 17.84 | 17.85 | +0.056% | 18,393 | -12.269% | |
| 2025-05-06 | 17.98 | 18.16 | 17.82 | 17.84 | -0.668% | 25,370 | -12.220% | |
| 2025-05-05 | 18.10 | 18.24 | 17.90 | 17.96 | -0.883% | 101,785 | -12.806% | |
| 2025-05-02 | 17.57 | 18.31 | 17.57 | 18.12 | +1.342% | 182,306 | -13.576% | |
| 2025-05-01 | 17.57 | 17.89 | 17.51 | 17.88 | +1.418% | 136,663 | -12.416% | |
| 2025-04-30 | 17.50 | 17.68 | 17.35 | 17.63 | +0.003% | 87,302 | -11.174% | |
| 2025-04-29 | 17.52 | 17.70 | 17.52 | 17.63 | +0.338% | 210,819 | -11.171% | |
| 2025-04-28 | 17.52 | 17.71 | 17.52 | 17.57 | -0.566% | 43,134 | -10.871% | |
| 2025-04-25 | 17.46 | 17.68 | 17.44 | 17.67 | +0.512% | 25,671 | -11.375% | |
| 2025-04-24 | 17.40 | 17.59 | 17.25 | 17.58 | +1.384% | 39,421 | -10.922% | |
| 2025-04-23 | 17.38 | 17.40 | 17.18 | 17.34 | +1.108% | 18,992 | -9.689% | |
| 2025-04-22 | 17.12 | 17.23 | 16.97 | 17.15 | +0.942% | 35,647 | -8.688% | |
| 2025-04-21 | 16.94 | 17.00 | 16.79 | 16.99 | -0.059% | 60,438 | -7.828% | |
| 2025-04-17 | 16.90 | 17.16 | 16.79 | 17.00 | +1.130% | 41,271 | -7.882% | |
| 2025-04-16 | 16.63 | 16.89 | 16.63 | 16.81 | +1.265% | 32,988 | -6.841% | |
| 2025-04-15 | 16.58 | 16.73 | 16.56 | 16.60 | +0.484% | 59,863 | -5.663% | |
| 2025-04-14 | 16.56 | 16.62 | 16.29 | 16.52 | 0.000% | 52,038 | -5.206% |