Huntington Bancshares Incorporated (HBAN) Price History
Daily open, high, low, close and volume for Huntington Bancshares Incorporated (HBAN) from 2025-10-21 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $15.23 | $15.64 | $15.20 | $15.54 | 17,345,900 |
| 2026-10-19 | $15.29 | $15.36 | $15.20 | $15.23 | 18,195,900 |
| 2026-10-16 | $15.42 | $15.73 | $15.27 | $15.27 | 38,087,900 |
| 2026-10-15 | $15.15 | $15.46 | $15.01 | $15.35 | 40,641,900 |
| 2026-10-14 | $15.06 | $15.13 | $14.92 | $15.10 | 28,308,200 |
| 2026-10-13 | $15.49 | $15.54 | $15.13 | $15.24 | 16,522,200 |
| 2026-10-12 | $15.34 | $15.45 | $15.30 | $15.40 | 14,089,500 |
| 2026-10-09 | $15.29 | $15.36 | $15.19 | $15.32 | 20,028,900 |
| 2026-10-08 | $15.09 | $15.38 | $14.99 | $15.37 | 23,990,500 |
| 2026-10-07 | $15.19 | $15.22 | $15.00 | $15.17 | 30,273,500 |
| 2026-10-06 | $15.31 | $15.45 | $15.24 | $15.33 | 30,266,700 |
| 2026-10-05 | $15.36 | $15.41 | $15.23 | $15.29 | 19,460,100 |
| 2026-10-02 | $15.30 | $15.42 | $15.21 | $15.33 | 20,608,300 |
| 2026-10-01 | $15.20 | $15.27 | $14.82 | $15.19 | 26,150,200 |
| 2026-09-30 | $15.29 | $15.42 | $15.21 | $15.26 | 34,788,800 |
| 2026-09-29 | $15.34 | $15.43 | $15.08 | $15.27 | 28,398,300 |
| 2026-09-28 | $15.54 | $15.60 | $15.28 | $15.30 | 30,524,000 |
| 2026-09-25 | $15.39 | $15.74 | $15.32 | $15.64 | 33,485,800 |
| 2026-09-24 | $15.38 | $15.47 | $15.19 | $15.31 | 46,691,800 |
| 2026-09-23 | $15.56 | $15.67 | $15.38 | $15.38 | 27,530,100 |
| 2026-09-22 | $16.14 | $16.15 | $15.58 | $15.69 | 29,302,000 |
| 2026-09-21 | $16.00 | $16.06 | $15.94 | $16.04 | 24,038,200 |
| 2026-09-18 | $15.86 | $15.94 | $15.69 | $15.88 | 53,658,200 |
| 2026-09-17 | $15.90 | $15.98 | $15.55 | $15.88 | 37,149,400 |
| 2026-09-16 | $16.52 | $16.73 | $15.61 | $15.82 | 77,457,000 |
| 2026-09-15 | $16.77 | $16.95 | $16.64 | $16.75 | 37,398,700 |
| 2026-09-14 | $16.80 | $16.99 | $16.70 | $16.77 | 19,760,900 |
| 2026-09-11 | $16.86 | $16.97 | $16.63 | $16.86 | 19,012,000 |
| 2026-09-10 | $16.63 | $16.74 | $16.42 | $16.73 | 25,234,600 |
| 2026-09-09 | $16.71 | $16.84 | $16.56 | $16.63 | 20,512,200 |
| 2026-09-08 | $16.96 | $17.02 | $16.74 | $16.76 | 20,193,400 |
| 2026-09-04 | $16.96 | $17.16 | $16.96 | $17.03 | 13,259,900 |
| 2026-09-03 | $16.96 | $17.13 | $16.87 | $17.06 | 17,764,000 |
| 2026-09-02 | $16.54 | $17.03 | $16.50 | $16.88 | 19,791,000 |
| 2026-09-01 | $16.75 | $16.81 | $16.40 | $16.42 | 25,911,100 |
| 2026-08-31 | $16.93 | $16.93 | $16.66 | $16.69 | 24,058,100 |
| 2026-08-28 | $16.96 | $17.04 | $16.83 | $16.92 | 21,522,600 |
| 2026-08-27 | $16.93 | $17.01 | $16.79 | $16.86 | 23,254,300 |
| 2026-08-26 | $17.03 | $17.15 | $16.94 | $17.04 | 17,132,400 |
| 2026-08-25 | $17.09 | $17.10 | $16.85 | $16.95 | 14,527,700 |
| 2026-08-24 | $17.03 | $17.36 | $16.98 | $17.04 | 20,432,600 |
| 2026-08-21 | $17.18 | $17.25 | $16.88 | $17.03 | 18,940,900 |
| 2026-08-20 | $17.17 | $17.30 | $17.01 | $17.01 | 27,739,800 |
| 2026-08-19 | $17.92 | $17.92 | $17.12 | $17.17 | 24,161,000 |
| 2026-08-18 | $18.01 | $18.06 | $17.63 | $17.66 | 13,614,800 |
| 2026-08-17 | $17.97 | $18.16 | $17.92 | $17.95 | 22,764,800 |
| 2026-08-14 | $17.78 | $17.94 | $17.71 | $17.91 | 16,058,200 |
| 2026-08-13 | $17.97 | $18.04 | $17.76 | $17.77 | 14,658,100 |
| 2026-08-12 | $17.84 | $17.90 | $17.71 | $17.86 | 15,539,000 |
| 2026-08-11 | $17.60 | $17.84 | $17.58 | $17.77 | 29,193,300 |
| 2026-08-10 | $17.52 | $17.68 | $17.42 | $17.60 | 23,968,800 |
| 2026-08-07 | $17.31 | $17.55 | $17.20 | $17.55 | 21,905,800 |
| 2026-08-06 | $17.71 | $17.77 | $17.30 | $17.36 | 29,599,600 |
| 2026-08-05 | $17.65 | $17.74 | $17.55 | $17.60 | 32,450,100 |
| 2026-08-04 | $17.29 | $17.73 | $17.29 | $17.56 | 29,157,500 |
| 2026-08-03 | $17.10 | $17.37 | $17.09 | $17.36 | 20,217,500 |
| 2026-07-31 | $17.08 | $17.18 | $16.95 | $17.04 | 15,569,200 |
| 2026-07-30 | $16.92 | $17.12 | $16.83 | $17.08 | 22,430,100 |
| 2026-07-29 | $17.17 | $17.28 | $16.81 | $16.84 | 31,815,300 |
| 2026-07-28 | $17.19 | $17.36 | $17.08 | $17.30 | 23,349,400 |
| 2026-07-27 | $17.35 | $17.53 | $17.09 | $17.16 | 35,051,200 |
| 2026-07-24 | $17.18 | $17.42 | $17.06 | $17.36 | 38,690,500 |
| 2026-07-23 | $17.41 | $17.65 | $17.19 | $17.40 | 68,577,300 |
| 2026-07-22 | $18.24 | $18.38 | $18.13 | $18.27 | 33,550,300 |
| 2026-07-21 | $18.02 | $18.20 | $17.72 | $18.17 | 28,243,000 |
| 2026-07-20 | $18.27 | $18.33 | $18.03 | $18.06 | 15,536,500 |
| 2026-07-17 | $18.44 | $18.57 | $18.19 | $18.25 | 20,527,700 |
| 2026-07-16 | $18.15 | $18.58 | $18.15 | $18.56 | 28,343,900 |
| 2026-07-15 | $17.98 | $18.19 | $17.86 | $18.12 | 23,932,800 |
| 2026-07-14 | $17.90 | $18.15 | $17.76 | $17.85 | 14,903,500 |
| 2026-07-13 | $17.96 | $18.00 | $17.77 | $17.93 | 14,206,400 |
| 2026-07-10 | $17.90 | $17.99 | $17.73 | $17.87 | 14,157,500 |
| 2026-07-09 | $17.54 | $17.89 | $17.48 | $17.76 | 15,351,600 |
| 2026-07-08 | $17.90 | $17.95 | $17.30 | $17.46 | 25,798,900 |
| 2026-07-07 | $17.98 | $18.17 | $17.95 | $18.01 | 26,790,700 |
| 2026-07-06 | $17.63 | $17.98 | $17.57 | $17.89 | 18,066,900 |
| 2026-07-02 | $18.26 | $18.32 | $17.71 | $17.86 | 15,747,200 |
| 2026-07-01 | $17.79 | $18.22 | $17.60 | $18.11 | 21,524,000 |
| 2026-06-30 | $17.79 | $17.88 | $17.64 | $17.73 | 15,644,700 |
| 2026-06-29 | $17.80 | $17.94 | $17.71 | $17.82 | 13,648,900 |
| 2026-06-26 | $18.00 | $18.00 | $17.71 | $17.79 | 23,212,100 |
| 2026-06-25 | $17.60 | $18.16 | $17.60 | $17.90 | 24,234,200 |
| 2026-06-24 | $17.40 | $17.72 | $17.40 | $17.58 | 29,096,700 |
| 2026-06-23 | $17.07 | $17.45 | $16.97 | $17.40 | 19,749,600 |
| 2026-06-22 | $16.91 | $17.19 | $16.90 | $17.05 | 13,734,800 |
| 2026-06-18 | $16.93 | $17.14 | $16.84 | $16.86 | 32,707,000 |
| 2026-06-17 | $17.17 | $17.34 | $16.74 | $16.85 | 23,705,300 |
| 2026-06-16 | $17.30 | $17.48 | $17.27 | $17.32 | 20,910,900 |
| 2026-06-15 | $17.75 | $17.75 | $17.20 | $17.21 | 28,430,200 |
| 2026-06-12 | $17.38 | $17.61 | $17.29 | $17.52 | 26,327,000 |
| 2026-06-11 | $16.91 | $17.24 | $16.85 | $17.21 | 26,041,200 |
| 2026-06-10 | $16.86 | $17.13 | $16.73 | $16.84 | 26,573,500 |
| 2026-06-09 | $16.65 | $17.08 | $16.61 | $16.82 | 33,352,200 |
| 2026-06-08 | $16.57 | $16.72 | $16.47 | $16.49 | 19,465,500 |
| 2026-06-05 | $16.60 | $16.68 | $16.44 | $16.52 | 14,277,200 |
| 2026-06-04 | $16.15 | $16.55 | $16.12 | $16.53 | 18,953,300 |
| 2026-06-03 | $16.09 | $16.15 | $15.88 | $15.93 | 30,140,700 |
| 2026-06-02 | $15.77 | $16.26 | $15.76 | $16.23 | 23,802,400 |
| 2026-06-01 | $16.20 | $16.25 | $15.78 | $15.83 | 20,583,400 |
| 2026-05-29 | $16.06 | $16.36 | $16.00 | $16.36 | 40,558,400 |
| 2026-05-28 | $15.98 | $16.21 | $15.85 | $16.12 | 26,743,500 |
| 2026-05-27 | $16.12 | $16.30 | $15.99 | $16.03 | 17,820,900 |
| 2026-05-26 | $16.04 | $16.19 | $15.96 | $16.06 | 30,270,100 |
| 2026-05-22 | $15.89 | $16.02 | $15.87 | $15.92 | 14,027,800 |
| 2026-05-21 | $15.75 | $15.91 | $15.65 | $15.85 | 16,063,700 |
| 2026-05-20 | $15.55 | $15.89 | $15.38 | $15.82 | 12,387,200 |
| 2026-05-19 | $15.54 | $15.61 | $15.35 | $15.46 | 11,709,800 |
| 2026-05-18 | $15.46 | $15.64 | $15.39 | $15.57 | 16,670,700 |
| 2026-05-15 | $15.50 | $15.56 | $15.17 | $15.41 | 20,201,700 |
| 2026-05-14 | $15.43 | $15.60 | $15.43 | $15.51 | 17,919,600 |
| 2026-05-13 | $15.75 | $15.78 | $15.34 | $15.35 | 24,787,700 |
| 2026-05-12 | $15.96 | $15.99 | $15.60 | $15.84 | 33,254,000 |
| 2026-05-11 | $16.14 | $16.21 | $15.83 | $15.96 | 17,660,300 |
| 2026-05-08 | $16.24 | $16.31 | $16.03 | $16.12 | 26,015,400 |
| 2026-05-07 | $16.60 | $16.65 | $16.11 | $16.19 | 37,697,100 |
| 2026-05-06 | $16.61 | $16.79 | $16.56 | $16.64 | 15,026,500 |
| 2026-05-05 | $16.21 | $16.44 | $16.12 | $16.41 | 14,250,800 |
| 2026-05-04 | $16.46 | $16.54 | $16.12 | $16.16 | 16,623,400 |
| 2026-05-01 | $16.76 | $16.80 | $16.58 | $16.63 | 14,163,500 |
| 2026-04-30 | $16.28 | $16.80 | $16.17 | $16.76 | 20,760,600 |
| 2026-04-29 | $16.47 | $16.62 | $16.19 | $16.31 | 19,422,100 |
| 2026-04-28 | $16.69 | $16.78 | $16.48 | $16.55 | 17,326,000 |
| 2026-04-27 | $16.41 | $16.63 | $16.40 | $16.53 | 22,405,700 |
| 2026-04-24 | $16.63 | $16.81 | $16.34 | $16.40 | 16,039,100 |
| 2026-04-23 | $16.78 | $16.92 | $16.22 | $16.83 | 37,245,400 |
| 2026-04-22 | $16.98 | $17.14 | $16.78 | $16.82 | 16,519,300 |
| 2026-04-21 | $17.11 | $17.35 | $16.93 | $16.97 | 15,147,600 |
| 2026-04-20 | $16.74 | $17.12 | $16.74 | $17.06 | 16,241,200 |
| 2026-04-17 | $16.74 | $17.07 | $16.68 | $16.85 | 23,736,400 |
| 2026-04-16 | $16.58 | $16.79 | $16.57 | $16.57 | 25,204,700 |
| 2026-04-15 | $16.62 | $16.82 | $16.48 | $16.67 | 25,588,100 |
| 2026-04-14 | $16.55 | $16.73 | $16.43 | $16.59 | 27,886,300 |
| 2026-04-13 | $16.27 | $16.65 | $16.14 | $16.62 | 22,689,200 |
| 2026-04-10 | $16.56 | $16.59 | $16.34 | $16.38 | 14,057,500 |
| 2026-04-09 | $16.25 | $16.66 | $16.25 | $16.59 | 19,947,700 |
| 2026-04-08 | $16.35 | $16.55 | $16.27 | $16.35 | 26,755,700 |
| 2026-04-07 | $15.79 | $15.94 | $15.74 | $15.88 | 25,508,000 |
| 2026-04-06 | $15.73 | $15.96 | $15.70 | $15.94 | 16,537,800 |
| 2026-04-02 | $15.57 | $15.90 | $15.43 | $15.79 | 18,815,800 |
| 2026-04-01 | $15.81 | $16.04 | $15.75 | $15.88 | 30,128,200 |
| 2026-03-31 | $15.34 | $15.69 | $15.22 | $15.65 | 31,158,500 |
| 2026-03-30 | $15.15 | $15.22 | $14.95 | $15.02 | 20,879,800 |
| 2026-03-27 | $15.42 | $15.44 | $15.01 | $15.08 | 23,796,400 |
| 2026-03-26 | $15.47 | $15.57 | $15.35 | $15.43 | 19,176,800 |
| 2026-03-25 | $15.61 | $15.73 | $15.30 | $15.54 | 22,050,700 |
| 2026-03-24 | $15.14 | $15.63 | $15.10 | $15.48 | 24,161,700 |
| 2026-03-23 | $15.54 | $15.60 | $15.26 | $15.29 | 32,655,300 |
| 2026-03-20 | $15.17 | $15.24 | $14.97 | $15.09 | 40,814,600 |
| 2026-03-19 | $15.05 | $15.30 | $14.89 | $15.17 | 19,819,800 |
| 2026-03-18 | $15.17 | $15.40 | $15.09 | $15.11 | 22,076,700 |
| 2026-03-17 | $15.47 | $15.58 | $15.27 | $15.39 | 25,114,800 |
| 2026-03-16 | $15.41 | $15.55 | $15.26 | $15.28 | 38,594,900 |
| 2026-03-13 | $15.66 | $15.75 | $15.21 | $15.21 | 37,139,100 |
| 2026-03-12 | $15.33 | $15.62 | $15.24 | $15.48 | 53,768,500 |
| 2026-03-11 | $15.93 | $16.04 | $15.57 | $15.64 | 44,742,900 |
| 2026-03-10 | $16.19 | $16.34 | $15.85 | $15.99 | 21,203,200 |
| 2026-03-09 | $16.08 | $16.26 | $15.58 | $16.12 | 39,514,100 |
| 2026-03-06 | $16.24 | $16.35 | $15.86 | $16.31 | 27,481,400 |
| 2026-03-05 | $16.71 | $16.84 | $16.49 | $16.68 | 19,617,500 |
| 2026-03-04 | $16.88 | $16.90 | $16.64 | $16.83 | 27,684,700 |
| 2026-03-03 | $16.65 | $16.98 | $16.50 | $16.75 | 24,787,000 |
| 2026-03-02 | $16.59 | $17.10 | $16.42 | $16.97 | 18,965,300 |
| 2026-02-27 | $17.27 | $17.35 | $16.50 | $16.80 | 39,296,100 |
| 2026-02-26 | $17.37 | $17.73 | $17.32 | $17.54 | 19,498,600 |
| 2026-02-25 | $17.20 | $17.42 | $17.05 | $17.28 | 23,954,300 |
| 2026-02-24 | $17.10 | $17.21 | $16.84 | $17.02 | 27,065,700 |
| 2026-02-23 | $17.97 | $18.13 | $17.01 | $17.08 | 24,767,500 |
| 2026-02-20 | $17.85 | $18.03 | $17.59 | $18.01 | 25,391,300 |
| 2026-02-19 | $17.71 | $17.86 | $17.56 | $17.85 | 23,422,300 |
| 2026-02-18 | $17.51 | $17.93 | $17.48 | $17.89 | 27,278,200 |
| 2026-02-17 | $17.29 | $17.51 | $17.15 | $17.47 | 30,405,700 |
| 2026-02-13 | $17.21 | $17.39 | $17.07 | $17.26 | 21,207,900 |
| 2026-02-12 | $18.09 | $18.22 | $17.18 | $17.33 | 37,721,200 |
| 2026-02-11 | $18.60 | $18.74 | $17.77 | $17.93 | 35,687,600 |
| 2026-02-10 | $18.52 | $19.01 | $18.25 | $18.57 | 45,280,200 |
| 2026-02-09 | $19.15 | $19.26 | $19.00 | $19.00 | 17,333,400 |
| 2026-02-06 | $19.24 | $19.46 | $19.18 | $19.27 | 30,188,500 |
| 2026-02-05 | $18.92 | $19.13 | $18.72 | $19.02 | 38,614,300 |
| 2026-02-04 | $18.58 | $19.19 | $18.55 | $19.02 | 69,191,600 |
| 2026-02-03 | $17.88 | $18.49 | $17.84 | $18.39 | 53,854,100 |
| 2026-02-02 | $17.36 | $17.94 | $17.27 | $17.88 | 47,527,000 |
| 2026-01-30 | $17.31 | $17.64 | $17.12 | $17.48 | 211,994,500 |
| 2026-01-29 | $17.20 | $17.33 | $16.95 | $17.29 | 35,403,500 |
| 2026-01-28 | $17.46 | $17.47 | $16.82 | $17.06 | 42,270,500 |
| 2026-01-27 | $17.41 | $17.55 | $17.27 | $17.43 | 23,037,800 |
| 2026-01-26 | $17.34 | $17.53 | $17.16 | $17.34 | 34,643,200 |
| 2026-01-23 | $17.50 | $17.84 | $17.34 | $17.35 | 46,836,600 |
| 2026-01-22 | $18.30 | $18.43 | $17.62 | $17.64 | 87,086,500 |
| 2026-01-21 | $18.06 | $18.91 | $18.06 | $18.77 | 42,494,100 |
| 2026-01-20 | $17.74 | $18.15 | $17.72 | $17.99 | 34,619,000 |
| 2026-01-16 | $17.92 | $18.11 | $17.82 | $18.02 | 23,386,500 |
| 2026-01-15 | $17.72 | $18.12 | $17.69 | $17.95 | 29,481,800 |
| 2026-01-14 | $17.43 | $17.71 | $17.31 | $17.68 | 26,110,500 |
| 2026-01-13 | $17.94 | $18.00 | $17.48 | $17.50 | 28,747,600 |
| 2026-01-12 | $18.14 | $18.15 | $17.74 | $17.90 | 28,621,600 |
| 2026-01-09 | $18.45 | $18.57 | $18.21 | $18.24 | 29,643,600 |
| 2026-01-08 | $18.05 | $18.62 | $18.01 | $18.47 | 29,565,400 |
| 2026-01-07 | $18.30 | $18.33 | $17.99 | $18.14 | 26,985,000 |
| 2026-01-06 | $17.88 | $18.35 | $17.85 | $18.30 | 27,274,500 |
| 2026-01-05 | $17.41 | $18.10 | $17.41 | $17.88 | 19,140,100 |
| 2026-01-02 | $17.38 | $17.60 | $17.14 | $17.48 | 17,730,400 |
| 2025-12-31 | $17.51 | $17.55 | $17.32 | $17.35 | 9,260,800 |
| 2025-12-30 | $17.57 | $17.60 | $17.45 | $17.47 | 9,632,100 |
| 2025-12-29 | $17.74 | $17.77 | $17.55 | $17.58 | 12,656,400 |
| 2025-12-26 | $17.74 | $17.79 | $17.67 | $17.74 | 7,733,500 |
| 2025-12-24 | $17.75 | $17.82 | $17.68 | $17.74 | 6,904,600 |
| 2025-12-23 | $17.92 | $17.94 | $17.71 | $17.73 | 16,424,400 |
| 2025-12-22 | $17.69 | $17.95 | $17.66 | $17.92 | 15,278,800 |
| 2025-12-19 | $17.55 | $17.74 | $17.53 | $17.69 | 29,942,300 |
| 2025-12-18 | $17.69 | $17.84 | $17.51 | $17.59 | 23,821,000 |
| 2025-12-17 | $17.68 | $17.91 | $17.66 | $17.75 | 23,967,900 |
| 2025-12-16 | $17.78 | $17.78 | $17.47 | $17.63 | 24,112,000 |
| 2025-12-15 | $17.97 | $18.04 | $17.65 | $17.74 | 24,793,600 |
| 2025-12-12 | $18.00 | $18.00 | $17.69 | $17.82 | 21,631,000 |
| 2025-12-11 | $17.50 | $18.01 | $17.50 | $17.91 | 24,359,600 |
| 2025-12-10 | $17.07 | $17.58 | $16.90 | $17.56 | 37,663,700 |
| 2025-12-09 | $16.94 | $17.22 | $16.92 | $16.99 | 31,683,700 |
| 2025-12-08 | $16.95 | $17.01 | $16.81 | $16.94 | 22,433,200 |
| 2025-12-05 | $16.99 | $17.05 | $16.86 | $16.90 | 25,173,200 |
| 2025-12-04 | $17.04 | $17.17 | $16.98 | $17.10 | 22,713,300 |
| 2025-12-03 | $16.57 | $17.06 | $16.55 | $17.04 | 27,795,500 |
| 2025-12-02 | $16.61 | $16.67 | $16.43 | $16.56 | 29,186,000 |
| 2025-12-01 | $16.19 | $16.58 | $16.16 | $16.54 | 27,810,100 |
| 2025-11-28 | $16.32 | $16.35 | $16.19 | $16.30 | 14,181,400 |
| 2025-11-26 | $16.13 | $16.37 | $16.13 | $16.27 | 33,297,800 |
| 2025-11-25 | $16.01 | $16.21 | $15.97 | $16.18 | 47,994,300 |
| 2025-11-24 | $15.89 | $16.03 | $15.78 | $15.91 | 25,969,800 |
| 2025-11-21 | $15.37 | $16.05 | $15.37 | $15.88 | 33,189,700 |
| 2025-11-20 | $15.44 | $15.69 | $15.27 | $15.32 | 29,636,600 |
| 2025-11-19 | $15.35 | $15.48 | $15.24 | $15.38 | 31,578,500 |
| 2025-11-18 | $15.21 | $15.49 | $15.14 | $15.35 | 26,499,900 |
| 2025-11-17 | $15.69 | $15.73 | $15.22 | $15.30 | 30,170,300 |
| 2025-11-14 | $15.65 | $15.79 | $15.52 | $15.73 | 23,315,300 |
| 2025-11-13 | $15.85 | $15.99 | $15.67 | $15.71 | 25,657,700 |
| 2025-11-12 | $15.87 | $16.13 | $15.84 | $15.95 | 22,198,900 |
| 2025-11-11 | $15.84 | $15.95 | $15.72 | $15.82 | 23,926,000 |
| 2025-11-10 | $15.74 | $15.89 | $15.65 | $15.81 | 20,031,000 |
| 2025-11-07 | $15.39 | $15.69 | $15.31 | $15.69 | 27,999,100 |
| 2025-11-06 | $15.28 | $15.50 | $15.22 | $15.42 | 23,875,800 |
| 2025-11-05 | $15.31 | $15.45 | $15.18 | $15.29 | 26,636,600 |
| 2025-11-04 | $15.29 | $15.37 | $15.09 | $15.27 | 22,667,700 |
| 2025-11-03 | $15.38 | $15.40 | $15.17 | $15.37 | 21,827,100 |
| 2025-10-31 | $15.25 | $15.47 | $15.14 | $15.44 | 23,143,200 |
| 2025-10-30 | $15.14 | $15.50 | $15.11 | $15.32 | 33,092,300 |
| 2025-10-29 | $15.47 | $15.53 | $15.05 | $15.16 | 49,576,600 |
| 2025-10-28 | $15.60 | $15.73 | $15.37 | $15.54 | 61,710,300 |
| 2025-10-27 | $15.52 | $15.81 | $15.40 | $15.64 | 123,965,700 |
| 2025-10-24 | $16.07 | $16.17 | $15.97 | $16.07 | 15,350,900 |
| 2025-10-23 | $15.92 | $15.98 | $15.78 | $15.86 | 19,553,400 |
| 2025-10-22 | $15.90 | $16.01 | $15.80 | $15.87 | 25,895,400 |
| 2025-10-21 | $15.90 | $16.05 | $15.78 | $15.94 | 29,783,700 |