First Horizon Corp (FHN) stock
FHNNYSENational Commercial BanksFiscal year ends December 31Also trades as FHN.PE, FHN.PF, FHN.PH
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/308% below fair value
$23.27−0.39 (-1.65%)
Close on Oct 30, 2026Market cap $11.02BP/E 11.1Yield 2.58%
Price history
First Horizon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.27
-1.65% on the day
52-week range
$20.40 – $26.56
-12.4% from the high
Change over 52 weeks
+11.0%
From $20.96 on Oct 30, 2025
Average volume
5.58M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.52 | $23.76 | $22.99 | $23.27 | -0.73% | 27,901,170 |
| Oct 19, 2026 | $22.88 | $23.59 | $22.65 | $23.44 | +2.45% | 32,485,922 |
| Oct 12, 2026 | $23.10 | $23.62 | $22.25 | $22.88 | -0.87% | 55,571,764 |
| Oct 5, 2026 | $23.47 | $23.56 | $22.78 | $23.08 | -1.45% | 25,435,810 |
| Sep 28, 2026 | $23.41 | $23.45 | $22.48 | $23.42 | -0.17% | 28,498,211 |
| Sep 21, 2026 | $24.12 | $24.12 | $22.89 | $23.46 | -2.01% | 22,424,898 |
| Sep 14, 2026 | $24.46 | $24.71 | $23.53 | $23.94 | -2.17% | 33,404,854 |
| Sep 8, 2026 | $24.88 | $24.99 | $24.34 | $24.47 | -1.88% | 17,013,555 |
| Aug 31, 2026 | $24.60 | $25.08 | $23.85 | $24.94 | +1.18% | 19,472,798 |
| Aug 24, 2026 | $24.67 | $25.00 | $24.18 | $24.65 | +0.08% | 19,180,195 |
| Aug 17, 2026 | $26.16 | $26.33 | $24.41 | $24.63 | -6.06% | 17,588,036 |
| Aug 10, 2026 | $25.32 | $26.25 | $25.16 | $26.22 | +2.99% | 28,018,527 |
| Aug 3, 2026 | $25.58 | $26.43 | $25.16 | $25.46 | -0.70% | 27,618,310 |
| Jul 27, 2026 | $25.62 | $26.09 | $25.39 | $25.64 | +0.43% | 26,591,881 |
| Jul 20, 2026 | $25.80 | $25.90 | $25.07 | $25.53 | -1.05% | 26,455,412 |
| Jul 13, 2026 | $25.87 | $26.18 | $24.48 | $25.80 | +0.23% | 49,356,974 |
| Jul 6, 2026 | $25.54 | $26.06 | $24.86 | $25.74 | +0.23% | 20,467,915 |
| Jun 29, 2026 | $25.45 | $26.31 | $25.34 | $25.68 | +0.39% | 13,964,560 |
| Jun 22, 2026 | $24.72 | $25.88 | $24.70 | $25.58 | +3.10% | 22,067,983 |
| Jun 15, 2026 | $25.37 | $25.42 | $24.49 | $24.81 | -1.31% | 25,101,894 |
| Jun 8, 2026 | $24.22 | $25.27 | $24.13 | $25.14 | +4.06% | 22,885,620 |
| Jun 1, 2026 | $23.98 | $24.44 | $23.47 | $24.16 | -0.29% | 23,277,542 |
| May 26, 2026 | $24.36 | $24.64 | $23.98 | $24.23 | 0.00% | 14,171,720 |
| May 18, 2026 | $23.62 | $24.40 | $23.40 | $24.23 | +2.80% | 17,389,600 |
| May 11, 2026 | $24.75 | $24.80 | $23.24 | $23.57 | -4.23% | 16,396,698 |
| May 4, 2026 | $24.68 | $25.37 | $24.43 | $24.61 | -1.12% | 17,470,990 |
| Apr 27, 2026 | $24.22 | $25.05 | $24.22 | $24.89 | +2.81% | 15,511,364 |
| Apr 20, 2026 | $24.20 | $25.09 | $24.12 | $24.21 | -0.33% | 21,144,771 |
| Apr 13, 2026 | $23.89 | $24.86 | $23.68 | $24.29 | +1.00% | 44,530,050 |
| Apr 6, 2026 | $23.17 | $24.53 | $22.86 | $24.05 | +3.75% | 22,378,333 |
| Mar 30, 2026 | $22.31 | $23.21 | $21.95 | $23.18 | +4.74% | 15,876,605 |
| Mar 23, 2026 | $22.46 | $23.03 | $22.00 | $22.13 | +1.28% | 22,816,242 |
| Mar 16, 2026 | $21.90 | $22.24 | $21.24 | $21.85 | +0.51% | 34,791,931 |
| Mar 9, 2026 | $22.50 | $23.26 | $21.67 | $21.74 | -4.69% | 30,919,334 |
| Mar 2, 2026 | $23.27 | $24.22 | $22.22 | $22.81 | -4.12% | 28,878,769 |
| Feb 23, 2026 | $25.24 | $25.40 | $23.39 | $23.79 | -5.78% | 32,174,243 |
| Feb 17, 2026 | $24.61 | $25.29 | $24.56 | $25.25 | +2.81% | 19,893,671 |
| Feb 9, 2026 | $26.00 | $26.39 | $23.85 | $24.56 | -6.37% | 38,661,809 |
| Feb 2, 2026 | $24.47 | $26.56 | $24.38 | $26.23 | +7.10% | 37,875,978 |
| Jan 26, 2026 | $23.88 | $24.69 | $23.88 | $24.49 | +2.38% | 30,351,790 |
| Jan 20, 2026 | $23.74 | $25.21 | $23.61 | $23.92 | -0.83% | 28,729,727 |
| Jan 12, 2026 | $24.19 | $24.76 | $23.77 | $24.12 | -1.43% | 43,446,305 |
| Jan 5, 2026 | $24.00 | $24.91 | $24.00 | $24.47 | +1.41% | 26,699,769 |
| Dec 29, 2025 | $24.49 | $24.57 | $23.67 | $24.13 | -1.55% | 19,961,697 |
| Dec 22, 2025 | $24.46 | $24.75 | $24.33 | $24.51 | +0.33% | 13,557,943 |
| Dec 15, 2025 | $23.84 | $24.44 | $23.54 | $24.43 | +3.56% | 35,996,677 |
| Dec 8, 2025 | $22.77 | $24.11 | $22.69 | $23.59 | +3.65% | 34,655,574 |
| Dec 1, 2025 | $22.31 | $22.98 | $22.25 | $22.76 | +1.88% | 22,907,950 |
| Nov 24, 2025 | $21.68 | $22.58 | $21.57 | $22.34 | +2.85% | 16,823,859 |
| Nov 17, 2025 | $21.31 | $21.93 | $20.40 | $21.72 | +1.50% | 34,249,557 |
| Nov 10, 2025 | $21.62 | $22.09 | $20.96 | $21.40 | -0.60% | 32,436,495 |
| Nov 3, 2025 | $21.18 | $21.70 | $20.95 | $21.53 | +0.80% | 41,003,503 |
| Oct 27, 2025 | $21.03 | $21.43 | $20.64 | $21.36 | +2.35% | 47,787,646 |
| Oct 20, 2025 | $20.31 | $21.03 | $20.27 | $20.87 | +2.91% | 62,907,800 |
| Oct 13, 2025 | $22.64 | $23.70 | $19.80 | $20.28 | -8.89% | 160,903,100 |
| Oct 6, 2025 | $23.00 | $23.63 | $22.25 | $22.26 | -1.33% | 81,350,300 |
| Sep 29, 2025 | $22.95 | $22.95 | $22.13 | $22.56 | -1.27% | 48,106,783 |
| Sep 22, 2025 | $22.85 | $23.09 | $22.31 | $22.85 | -1.08% | 45,081,420 |
| Sep 15, 2025 | $22.57 | $23.26 | $21.94 | $23.10 | +2.62% | 68,096,554 |
| Sep 8, 2025 | $22.28 | $23.08 | $21.99 | $22.51 | +1.21% | 62,536,358 |
| Sep 2, 2025 | $22.28 | $22.95 | $22.08 | $22.24 | -1.59% | 45,388,590 |
| Aug 25, 2025 | $22.40 | $22.98 | $22.37 | $22.60 | +0.40% | 56,175,976 |
| Aug 18, 2025 | $21.78 | $22.72 | $21.48 | $22.51 | +3.02% | 50,463,697 |
| Aug 11, 2025 | $21.44 | $22.32 | $21.20 | $21.85 | +2.06% | 48,700,823 |
| Aug 4, 2025 | $21.40 | $21.77 | $20.97 | $21.41 | +0.33% | 42,571,531 |
| Jul 28, 2025 | $23.00 | $23.00 | $20.90 | $21.34 | -6.44% | 52,760,896 |
| Jul 21, 2025 | $22.36 | $22.93 | $21.87 | $22.81 | +2.01% | 56,156,957 |
| Jul 14, 2025 | $21.87 | $22.44 | $21.17 | $22.36 | +2.29% | 46,669,244 |
| Jul 7, 2025 | $21.92 | $22.22 | $21.67 | $21.86 | -0.68% | 23,462,361 |
| Jun 30, 2025 | $21.17 | $22.16 | $20.98 | $22.01 | +4.61% | 23,738,576 |
| Jun 23, 2025 | $19.77 | $21.12 | $19.69 | $21.04 | +5.52% | 33,307,090 |
| Jun 16, 2025 | $19.34 | $20.00 | $19.10 | $19.94 | +4.40% | 27,235,462 |
| Jun 9, 2025 | $20.50 | $20.55 | $19.04 | $19.10 | -6.33% | 24,291,744 |
| Jun 2, 2025 | $19.84 | $20.45 | $19.54 | $20.39 | +2.57% | 21,813,456 |
| May 26, 2025 | $19.18 | $20.26 | $19.09 | $19.88 | +0.56% | 24,209,674 |
| May 19, 2025 | $20.12 | $20.35 | $19.09 | $19.77 | -2.75% | 27,195,521 |
| May 12, 2025 | $20.23 | $20.58 | $20.00 | $20.33 | +5.45% | 21,344,954 |
| May 5, 2025 | $18.76 | $19.44 | $18.55 | $19.28 | +2.06% | 16,423,248 |
| Apr 28, 2025 | $17.87 | $18.93 | $17.57 | $18.89 | +6.06% | 19,679,701 |
| Apr 21, 2025 | $17.00 | $18.22 | $16.45 | $17.81 | +4.15% | 27,874,542 |
| Apr 14, 2025 | $17.42 | $17.97 | $16.90 | $17.10 | +0.94% | 30,588,599 |
| Apr 7, 2025 | $15.68 | $18.40 | $15.56 | $16.94 | +4.50% | 45,043,530 |
| Mar 31, 2025 | $18.90 | $19.66 | $15.19 | $16.21 | -15.70% | 32,335,914 |
| Mar 24, 2025 | $19.67 | $20.06 | $18.95 | $19.23 | -0.31% | 19,197,172 |
| Mar 17, 2025 | $18.98 | $19.48 | $18.59 | $19.29 | +1.37% | 30,355,273 |
| Mar 10, 2025 | $18.55 | $19.04 | $17.51 | $19.03 | +0.79% | 47,389,379 |
| Mar 3, 2025 | $21.57 | $21.77 | $18.55 | $18.88 | -12.35% | 49,638,667 |
| Feb 24, 2025 | $20.98 | $21.56 | $20.37 | $21.54 | +3.41% | 27,521,866 |
| Feb 18, 2025 | $22.15 | $22.29 | $20.80 | $20.83 | -5.75% | 20,015,682 |
| Feb 10, 2025 | $22.29 | $22.44 | $21.79 | $22.10 | -0.90% | 23,229,410 |
| Feb 3, 2025 | $21.28 | $22.43 | $21.07 | $22.30 | +1.87% | 26,109,271 |
| Jan 27, 2025 | $21.04 | $22.11 | $20.92 | $21.89 | +3.84% | 32,503,091 |
| Jan 21, 2025 | $21.64 | $21.82 | $20.72 | $21.08 | -2.23% | 26,292,951 |
| Jan 13, 2025 | $19.88 | $21.62 | $19.80 | $21.56 | +7.48% | 34,464,264 |
| Jan 6, 2025 | $20.44 | $20.79 | $19.93 | $20.06 | -0.99% | 21,387,276 |
| Dec 30, 2024 | $19.96 | $20.38 | $19.69 | $20.26 | +0.35% | 14,793,727 |
| Dec 23, 2024 | $19.81 | $20.55 | $19.67 | $20.19 | +1.25% | 14,347,614 |
| Dec 16, 2024 | $20.15 | $20.35 | $19.09 | $19.94 | -1.24% | 41,941,534 |
| Dec 9, 2024 | $20.65 | $20.88 | $19.99 | $20.19 | -2.42% | 41,192,187 |
| Dec 2, 2024 | $21.22 | $21.25 | $20.25 | $20.69 | -2.08% | 21,597,706 |
| Nov 25, 2024 | $21.25 | $21.72 | $21.03 | $21.13 | +0.96% | 18,138,218 |
| Nov 18, 2024 | $20.37 | $21.01 | $19.83 | $20.93 | +2.80% | 24,508,064 |
| Nov 11, 2024 | $20.05 | $20.53 | $19.86 | $20.36 | +3.40% | 37,812,947 |
| Nov 4, 2024 | $17.24 | $20.11 | $16.90 | $19.69 | +14.54% | 49,108,316 |
| Oct 28, 2024 | $17.27 | $17.94 | $17.12 | $17.19 | +0.59% | 23,974,820 |
| Oct 21, 2024 | $17.51 | $17.65 | $17.04 | $17.09 | -2.06% | 31,774,350 |
| Oct 14, 2024 | $16.36 | $17.69 | $16.19 | $17.45 | +6.53% | 49,561,824 |
| Oct 7, 2024 | $15.56 | $16.45 | $15.36 | $16.38 | +5.20% | 24,732,578 |
| Sep 30, 2024 | $15.52 | $15.79 | $14.83 | $15.57 | +0.39% | 29,270,144 |
| Sep 23, 2024 | $15.97 | $15.97 | $15.17 | $15.51 | -2.88% | 34,767,487 |
| Sep 16, 2024 | $15.85 | $16.29 | $15.59 | $15.97 | +1.01% | 46,382,509 |
| Sep 9, 2024 | $15.44 | $15.86 | $14.90 | $15.81 | +3.06% | 25,913,520 |
| Sep 3, 2024 | $16.33 | $16.60 | $15.30 | $15.34 | -7.53% | 19,065,593 |
| Aug 26, 2024 | $16.74 | $16.76 | $16.07 | $16.59 | -0.12% | 17,660,280 |
| Aug 19, 2024 | $15.78 | $16.71 | $15.69 | $16.61 | +5.13% | 15,888,843 |
| Aug 12, 2024 | $15.42 | $15.85 | $14.89 | $15.80 | +5.47% | 22,522,255 |
| Aug 5, 2024 | $14.70 | $15.16 | $14.34 | $14.98 | -2.28% | 25,898,579 |
| Jul 29, 2024 | $17.20 | $17.21 | $15.03 | $15.33 | -10.51% | 25,623,597 |
| Jul 22, 2024 | $16.26 | $17.19 | $16.13 | $17.13 | +4.32% | 30,580,528 |
| Jul 15, 2024 | $16.91 | $17.46 | $15.81 | $16.42 | -0.91% | 54,641,122 |
| Jul 8, 2024 | $15.32 | $16.70 | $15.07 | $16.57 | +8.73% | 31,676,815 |
| Jul 1, 2024 | $15.87 | $16.06 | $15.21 | $15.24 | -3.36% | 27,541,992 |
| Jun 24, 2024 | $14.83 | $15.81 | $14.65 | $15.77 | +7.50% | 36,378,147 |
| Jun 17, 2024 | $14.22 | $14.73 | $14.11 | $14.67 | +2.80% | 28,569,719 |
| Jun 10, 2024 | $15.02 | $15.28 | $14.09 | $14.27 | -6.36% | 42,039,094 |
| Jun 3, 2024 | $15.91 | $16.00 | $15.04 | $15.24 | -3.79% | 34,908,752 |
| May 28, 2024 | $15.78 | $15.91 | $15.32 | $15.84 | +0.19% | 19,895,570 |
| May 20, 2024 | $16.04 | $16.28 | $15.61 | $15.81 | -1.25% | 16,912,995 |
| May 13, 2024 | $15.90 | $16.15 | $15.75 | $16.01 | +1.39% | 23,098,776 |
| May 6, 2024 | $15.98 | $16.01 | $15.54 | $15.79 | -0.06% | 31,529,553 |
| Apr 29, 2024 | $14.88 | $15.96 | $14.76 | $15.80 | +6.68% | 50,977,027 |
| Apr 22, 2024 | $14.61 | $15.05 | $14.60 | $14.81 | +1.23% | 23,874,418 |
| Apr 15, 2024 | $14.30 | $14.64 | $13.72 | $14.63 | +3.03% | 33,202,331 |
| Apr 8, 2024 | $14.92 | $15.44 | $14.14 | $14.20 | -4.18% | 25,408,481 |
| Apr 1, 2024 | $15.41 | $15.41 | $14.65 | $14.82 | -3.77% | 23,764,992 |
| Mar 25, 2024 | $14.96 | $15.48 | $14.69 | $15.40 | +2.87% | 22,151,835 |
| Mar 18, 2024 | $14.62 | $15.49 | $14.52 | $14.97 | +1.98% | 25,064,071 |
| Mar 11, 2024 | $14.91 | $15.02 | $14.58 | $14.68 | -1.94% | 44,686,872 |
| Mar 4, 2024 | $14.25 | $15.28 | $14.13 | $14.97 | +6.62% | 39,046,526 |
| Feb 26, 2024 | $14.00 | $14.40 | $13.81 | $14.04 | -0.14% | 28,400,891 |
| Feb 20, 2024 | $13.91 | $14.35 | $13.85 | $14.06 | +1.30% | 20,473,775 |
| Feb 12, 2024 | $13.79 | $14.31 | $13.58 | $13.88 | +1.02% | 33,793,951 |
| Feb 5, 2024 | $13.76 | $14.19 | $13.45 | $13.74 | -1.36% | 33,362,535 |
| Jan 29, 2024 | $14.67 | $14.91 | $13.55 | $13.93 | -4.98% | 48,020,376 |
| Jan 22, 2024 | $14.16 | $15.37 | $14.05 | $14.66 | +4.12% | 44,922,639 |
| Jan 16, 2024 | $13.47 | $14.20 | $12.95 | $14.08 | +3.00% | 46,332,894 |
| Jan 8, 2024 | $14.41 | $14.57 | $13.60 | $13.67 | -5.66% | 33,032,073 |
| Jan 2, 2024 | $14.07 | $14.69 | $13.99 | $14.49 | +2.33% | 42,065,256 |
| Dec 26, 2023 | $13.90 | $14.36 | $13.82 | $14.16 | +1.87% | 22,846,582 |
| Dec 18, 2023 | $13.89 | $14.09 | $13.53 | $13.90 | +0.87% | 32,368,050 |
| Dec 11, 2023 | $13.66 | $14.50 | $13.32 | $13.78 | +1.10% | 56,973,351 |
| Dec 4, 2023 | $13.17 | $14.00 | $13.17 | $13.63 | +2.17% | 53,654,898 |
| Nov 27, 2023 | $12.01 | $13.36 | $11.87 | $13.34 | +9.79% | 94,059,646 |
| Nov 20, 2023 | $12.26 | $12.37 | $11.97 | $12.15 | -1.62% | 21,454,573 |
| Nov 13, 2023 | $11.23 | $12.59 | $11.12 | $12.35 | +9.39% | 43,740,201 |
| Nov 6, 2023 | $11.88 | $11.96 | $10.96 | $11.29 | -4.81% | 22,211,551 |
| Oct 30, 2023 | $10.62 | $12.05 | $10.50 | $11.86 | +12.74% | 33,814,827 |
| Oct 23, 2023 | $10.49 | $10.79 | $10.16 | $10.52 | -0.47% | 33,913,653 |
| Oct 16, 2023 | $10.50 | $11.49 | $10.41 | $10.57 | +1.93% | 52,856,607 |
| Oct 9, 2023 | $10.30 | $10.83 | $10.26 | $10.37 | +0.10% | 31,364,748 |
| Oct 2, 2023 | $10.93 | $11.01 | $10.08 | $10.36 | -5.99% | 46,965,140 |
| Sep 25, 2023 | $11.06 | $11.31 | $10.85 | $11.02 | -0.81% | 24,348,543 |
| Sep 18, 2023 | $11.40 | $11.51 | $10.96 | $11.11 | -2.97% | 26,062,913 |
| Sep 11, 2023 | $11.92 | $12.04 | $11.36 | $11.45 | -3.21% | 48,697,014 |
| Sep 5, 2023 | $12.67 | $12.77 | $11.55 | $11.83 | -7.22% | 27,577,074 |
| Aug 28, 2023 | $12.29 | $12.86 | $12.15 | $12.75 | +4.34% | 20,319,800 |
| Aug 21, 2023 | $12.79 | $12.80 | $12.12 | $12.22 | -4.08% | 24,477,956 |
| Aug 14, 2023 | $13.45 | $13.45 | $12.47 | $12.74 | -6.25% | 21,704,075 |
| Aug 7, 2023 | $13.48 | $13.82 | $13.07 | $13.59 | +1.34% | 36,518,258 |
| Jul 31, 2023 | $13.77 | $13.96 | $13.03 | $13.41 | -2.61% | 28,691,186 |
| Jul 24, 2023 | $12.67 | $13.87 | $12.65 | $13.77 | +9.03% | 49,123,491 |
| Jul 17, 2023 | $12.49 | $13.37 | $12.35 | $12.63 | +0.88% | 55,601,866 |
| Jul 10, 2023 | $11.86 | $12.85 | $11.81 | $12.52 | +5.83% | 39,392,048 |
| Jul 3, 2023 | $11.41 | $12.00 | $11.31 | $11.83 | +4.97% | 29,878,825 |
| Jun 26, 2023 | $11.07 | $11.46 | $10.93 | $11.27 | +2.45% | 36,010,522 |
| Jun 20, 2023 | $11.77 | $11.85 | $10.90 | $11.00 | -6.38% | 28,971,203 |
| Jun 12, 2023 | $11.71 | $12.26 | $11.07 | $11.75 | +0.34% | 66,530,040 |
| Jun 5, 2023 | $11.27 | $11.89 | $10.55 | $11.71 | +6.07% | 82,596,303 |
| May 30, 2023 | $10.93 | $11.10 | $10.16 | $11.04 | +1.47% | 52,664,740 |
| May 22, 2023 | $10.98 | $11.74 | $10.69 | $10.88 | 0.00% | 54,569,088 |
| May 15, 2023 | $9.75 | $11.10 | $9.71 | $10.88 | +12.51% | 80,456,728 |
| May 8, 2023 | $11.11 | $11.23 | $9.48 | $9.67 | -11.61% | 103,387,890 |
| May 1, 2023 | $17.64 | $17.82 | $8.99 | $10.94 | -37.66% | 193,456,843 |
| Apr 24, 2023 | $18.25 | $18.52 | $17.33 | $17.55 | -3.84% | 18,119,461 |
| Apr 17, 2023 | $18.20 | $18.99 | $17.80 | $18.25 | -0.54% | 24,064,567 |
| Apr 10, 2023 | $17.63 | $18.76 | $17.56 | $18.35 | +3.61% | 27,370,801 |
| Apr 3, 2023 | $17.85 | $18.02 | $16.96 | $17.71 | -0.39% | 20,184,257 |
| Mar 27, 2023 | $17.39 | $17.96 | $16.74 | $17.78 | +6.09% | 34,552,690 |
| Mar 20, 2023 | $15.81 | $16.80 | $14.84 | $16.76 | +12.26% | 44,312,438 |
| Mar 13, 2023 | $18.87 | $19.00 | $13.40 | $14.93 | -25.72% | 131,459,430 |
| Mar 6, 2023 | $21.30 | $21.62 | $19.53 | $20.10 | -6.34% | 46,264,167 |
| Feb 27, 2023 | $24.84 | $24.86 | $20.70 | $21.46 | -13.64% | 96,431,325 |
| Feb 21, 2023 | $24.84 | $24.90 | $24.80 | $24.85 | +0.04% | 12,013,309 |
| Feb 13, 2023 | $24.70 | $24.88 | $24.69 | $24.84 | +0.44% | 14,680,634 |
| Feb 6, 2023 | $24.69 | $24.75 | $24.65 | $24.73 | +0.16% | 14,554,865 |
| Jan 30, 2023 | $24.70 | $24.77 | $24.62 | $24.69 | +0.08% | 19,034,700 |
| Jan 23, 2023 | $24.60 | $24.70 | $24.55 | $24.67 | +0.04% | 21,250,322 |
| Jan 17, 2023 | $24.62 | $24.69 | $24.43 | $24.66 | +0.04% | 17,293,637 |
| Jan 9, 2023 | $24.50 | $24.79 | $24.47 | $24.65 | +0.41% | 20,692,861 |
| Jan 3, 2023 | $24.50 | $24.59 | $24.37 | $24.55 | +0.20% | 15,821,034 |
| Dec 27, 2022 | $24.48 | $24.52 | $24.44 | $24.50 | +0.08% | 7,306,662 |
| Dec 19, 2022 | $24.38 | $24.55 | $24.35 | $24.48 | +0.29% | 13,891,660 |
| Dec 12, 2022 | $24.51 | $24.54 | $24.27 | $24.41 | -0.29% | 42,187,663 |
| Dec 5, 2022 | $24.66 | $24.68 | $24.44 | $24.48 | -0.81% | 23,883,410 |
| Nov 28, 2022 | $24.69 | $24.92 | $24.51 | $24.68 | -0.36% | 85,327,544 |
| Nov 21, 2022 | $24.48 | $24.78 | $24.44 | $24.77 | +1.27% | 17,087,927 |
| Nov 14, 2022 | $24.37 | $24.50 | $24.29 | $24.46 | +0.78% | 16,801,133 |
| Nov 7, 2022 | $24.40 | $24.52 | $24.27 | $24.27 | -0.29% | 21,447,747 |
| Oct 31, 2022 | $24.35 | $24.55 | $24.25 | $24.34 | -0.16% | 29,838,144 |
| Oct 24, 2022 | $24.18 | $24.44 | $24.16 | $24.38 | +0.79% | 22,834,911 |
| Oct 17, 2022 | $23.90 | $24.23 | $23.87 | $24.19 | +1.77% | 32,146,316 |
| Oct 10, 2022 | $23.01 | $23.80 | $23.01 | $23.77 | +3.26% | 17,757,556 |
| Oct 3, 2022 | $23.10 | $23.51 | $22.91 | $23.02 | +0.52% | 23,409,832 |
| Sep 26, 2022 | $23.30 | $23.48 | $22.89 | $22.90 | -2.01% | 18,057,992 |
| Sep 19, 2022 | $23.28 | $23.65 | $23.28 | $23.37 | +0.17% | 21,877,954 |
| Sep 12, 2022 | $23.17 | $23.58 | $23.01 | $23.33 | +0.39% | 24,437,626 |
| Sep 6, 2022 | $22.75 | $23.35 | $22.39 | $23.24 | +2.83% | 12,167,382 |
| Aug 29, 2022 | $22.87 | $23.06 | $22.49 | $22.60 | -1.35% | 11,353,885 |
| Aug 22, 2022 | $22.84 | $23.29 | $22.68 | $22.91 | -0.13% | 10,101,968 |
| Aug 15, 2022 | $23.04 | $23.36 | $22.88 | $22.94 | -1.08% | 11,268,072 |
| Aug 8, 2022 | $22.86 | $23.21 | $22.82 | $23.19 | +0.83% | 10,153,055 |
| Aug 1, 2022 | $22.31 | $23.01 | $22.03 | $23.00 | +2.86% | 15,297,365 |
| Jul 25, 2022 | $22.07 | $22.65 | $21.98 | $22.36 | +1.82% | 12,915,129 |
| Jul 18, 2022 | $21.95 | $22.34 | $21.80 | $21.96 | +0.23% | 11,700,180 |
| Jul 11, 2022 | $21.80 | $22.00 | $21.27 | $21.91 | -0.18% | 14,484,020 |
| Jul 5, 2022 | $21.49 | $22.36 | $21.36 | $21.95 | +0.69% | 12,791,042 |
| Jun 27, 2022 | $22.35 | $22.54 | $21.50 | $21.80 | -2.42% | 16,339,450 |
| Jun 21, 2022 | $21.44 | $22.39 | $21.23 | $22.34 | +5.28% | 20,268,957 |
| Jun 13, 2022 | $21.77 | $21.94 | $20.48 | $21.22 | -4.16% | 35,853,059 |
| Jun 6, 2022 | $22.99 | $23.03 | $22.04 | $22.14 | -2.94% | 13,954,449 |
| May 31, 2022 | $22.98 | $23.04 | $22.34 | $22.81 | -1.26% | 16,652,758 |
| May 23, 2022 | $22.52 | $23.11 | $22.11 | $23.10 | +4.10% | 15,697,294 |
| May 16, 2022 | $21.76 | $22.28 | $21.43 | $22.19 | +2.16% | 16,111,511 |
| May 9, 2022 | $22.35 | $22.45 | $21.33 | $21.72 | -3.47% | 33,683,988 |
| May 2, 2022 | $22.50 | $22.63 | $21.75 | $22.50 | +0.54% | 37,798,314 |
| Apr 25, 2022 | $22.86 | $23.02 | $22.38 | $22.38 | -2.23% | 28,882,826 |
| Apr 18, 2022 | $23.01 | $23.28 | $22.84 | $22.89 | -0.65% | 19,624,325 |
| Apr 11, 2022 | $23.39 | $23.53 | $22.87 | $23.04 | -1.54% | 31,890,699 |
| Apr 4, 2022 | $23.52 | $23.66 | $23.35 | $23.40 | -0.64% | 36,070,213 |
| Mar 28, 2022 | $23.26 | $23.59 | $23.14 | $23.55 | +0.64% | 40,446,131 |
| Mar 21, 2022 | $23.13 | $23.40 | $22.93 | $23.40 | +1.69% | 36,363,046 |
| Mar 14, 2022 | $23.16 | $23.38 | $22.85 | $23.01 | -0.30% | 69,461,643 |
| Mar 7, 2022 | $23.71 | $23.84 | $23.05 | $23.08 | -2.62% | 73,322,780 |
| Feb 28, 2022 | $24.15 | $24.24 | $23.33 | $23.70 | +29.86% | 192,535,090 |
| Feb 22, 2022 | $18.09 | $18.28 | $16.78 | $18.25 | +0.83% | 24,334,787 |
| Feb 14, 2022 | $18.05 | $18.67 | $17.69 | $18.10 | +0.72% | 26,012,898 |
| Feb 7, 2022 | $17.79 | $18.48 | $17.66 | $17.97 | +1.30% | 27,353,737 |
| Jan 31, 2022 | $17.09 | $17.81 | $16.77 | $17.74 | +2.60% | 25,549,425 |
| Jan 24, 2022 | $16.82 | $17.86 | $16.51 | $17.29 | +0.82% | 26,528,412 |
| Jan 18, 2022 | $18.63 | $18.72 | $17.11 | $17.15 | -7.94% | 29,368,911 |
| Jan 10, 2022 | $18.56 | $18.65 | $17.94 | $18.63 | +1.31% | 35,375,051 |
| Jan 3, 2022 | $16.59 | $18.46 | $16.55 | $18.39 | +12.61% | 23,378,453 |
| Dec 27, 2021 | $15.98 | $16.64 | $15.83 | $16.33 | +2.25% | 13,133,845 |
| Dec 20, 2021 | $15.50 | $16.04 | $15.00 | $15.97 | +1.20% | 15,233,664 |
| Dec 13, 2021 | $16.21 | $16.58 | $15.52 | $15.78 | -3.37% | 32,532,613 |
| Dec 6, 2021 | $16.42 | $16.91 | $16.16 | $16.33 | +2.00% | 22,335,038 |
| Nov 29, 2021 | $16.93 | $16.93 | $15.74 | $16.01 | -3.09% | 19,109,470 |
| Nov 22, 2021 | $17.11 | $17.48 | $16.20 | $16.52 | -1.55% | 11,499,997 |
| Nov 15, 2021 | $17.29 | $17.40 | $16.60 | $16.78 | -2.27% | 12,321,247 |
| Nov 8, 2021 | $17.39 | $17.44 | $16.94 | $17.17 | -0.87% | 15,162,630 |
| Nov 1, 2021 | $17.14 | $17.63 | $16.93 | $17.32 | +2.06% | 22,384,912 |
| Oct 25, 2021 | $17.15 | $17.35 | $16.65 | $16.97 | -0.53% | 19,846,853 |
| Oct 18, 2021 | $16.78 | $17.35 | $16.70 | $17.06 | +1.55% | 21,359,189 |
| Oct 11, 2021 | $16.80 | $17.08 | $16.18 | $16.80 | +0.72% | 16,014,358 |
| Oct 4, 2021 | $16.66 | $16.99 | $16.00 | $16.68 | +0.06% | 23,040,474 |
| Sep 27, 2021 | $16.32 | $16.81 | $16.24 | $16.67 | +3.67% | 19,627,639 |
| Sep 20, 2021 | $14.83 | $16.14 | $14.67 | $16.08 | +5.65% | 20,912,921 |
| Sep 13, 2021 | $15.38 | $15.67 | $15.10 | $15.22 | -0.13% | 23,510,321 |
| Sep 7, 2021 | $15.91 | $16.16 | $15.13 | $15.24 | -4.03% | 17,364,811 |
| Aug 30, 2021 | $16.74 | $16.74 | $15.77 | $15.88 | -4.85% | 17,617,709 |
| Aug 23, 2021 | $15.95 | $16.75 | $15.86 | $16.69 | +5.43% | 18,385,615 |
| Aug 16, 2021 | $16.15 | $16.34 | $15.45 | $15.83 | -2.58% | 19,544,388 |
| Aug 9, 2021 | $15.89 | $16.54 | $15.74 | $16.25 | +1.75% | 18,408,817 |
| Aug 2, 2021 | $15.51 | $16.15 | $15.08 | $15.97 | +3.37% | 21,600,865 |
| Jul 26, 2021 | $15.49 | $15.80 | $15.13 | $15.45 | +0.13% | 26,177,816 |
| Jul 19, 2021 | $15.25 | $16.04 | $14.85 | $15.43 | -0.84% | 35,638,857 |
| Jul 12, 2021 | $16.54 | $17.03 | $15.53 | $15.56 | -7.33% | 35,070,519 |
| Jul 6, 2021 | $17.01 | $17.05 | $15.85 | $16.79 | -2.55% | 30,568,920 |
| Jun 28, 2021 | $17.74 | $17.89 | $17.09 | $17.23 | -3.53% | 22,494,196 |
| Jun 21, 2021 | $16.92 | $17.96 | $16.91 | $17.86 | +6.69% | 23,491,108 |
| Jun 14, 2021 | $18.25 | $18.38 | $16.49 | $16.74 | -8.52% | 32,032,953 |
| Jun 7, 2021 | $19.19 | $19.32 | $18.18 | $18.30 | -4.09% | 20,084,524 |
| Jun 1, 2021 | $19.13 | $19.45 | $18.82 | $19.08 | +0.05% | 12,692,742 |
| May 24, 2021 | $19.05 | $19.29 | $18.47 | $19.07 | +0.26% | 21,397,347 |
| May 17, 2021 | $19.05 | $19.31 | $18.36 | $19.02 | -0.63% | 18,156,165 |
| May 10, 2021 | $19.28 | $19.44 | $18.12 | $19.14 | -0.05% | 26,392,171 |
| May 3, 2021 | $18.56 | $19.15 | $18.08 | $19.15 | +4.70% | 19,563,888 |
| Apr 26, 2021 | $18.14 | $18.73 | $18.01 | $18.29 | +1.78% | 21,543,880 |
| Apr 19, 2021 | $17.61 | $18.09 | $16.46 | $17.97 | +2.16% | 34,759,806 |
| Apr 12, 2021 | $17.44 | $17.76 | $17.01 | $17.59 | +1.44% | 23,378,186 |
| Apr 5, 2021 | $17.45 | $17.58 | $16.83 | $17.34 | +0.70% | 19,125,396 |
| Mar 29, 2021 | $16.92 | $17.24 | $16.48 | $17.22 | -0.17% | 19,757,207 |
| Mar 22, 2021 | $17.17 | $17.31 | $15.94 | $17.25 | -0.06% | 33,513,596 |
| Mar 15, 2021 | $17.72 | $18.42 | $17.06 | $17.26 | -2.21% | 57,481,554 |
| Mar 8, 2021 | $17.32 | $17.76 | $16.30 | $17.65 | +3.22% | 36,004,304 |
| Mar 1, 2021 | $16.58 | $17.30 | $15.93 | $17.10 | +5.56% | 40,085,373 |
| Feb 22, 2021 | $16.34 | $17.26 | $15.88 | $16.20 | -1.22% | 36,469,040 |
| Feb 16, 2021 | $15.82 | $16.45 | $15.56 | $16.40 | +4.93% | 29,948,808 |
| Feb 8, 2021 | $15.23 | $15.92 | $15.19 | $15.63 | +3.17% | 60,567,713 |
| Feb 1, 2021 | $13.98 | $15.40 | $13.74 | $15.15 | +9.07% | 27,184,530 |
| Jan 25, 2021 | $14.56 | $14.76 | $13.44 | $13.89 | -4.60% | 31,884,938 |
| Jan 19, 2021 | $15.13 | $15.16 | $14.00 | $14.56 | -3.13% | 19,192,141 |
| Jan 11, 2021 | $14.61 | $15.48 | $14.44 | $15.03 | +1.49% | 23,719,651 |
| Jan 4, 2021 | $12.86 | $15.11 | $12.55 | $14.81 | +16.07% | 34,318,300 |
| Dec 28, 2020 | $12.74 | $12.89 | $12.50 | $12.76 | +0.95% | 10,907,302 |
| Dec 21, 2020 | $12.30 | $12.79 | $12.17 | $12.64 | +2.43% | 16,624,415 |
| Dec 14, 2020 | $13.10 | $13.16 | $12.25 | $12.34 | -3.74% | 49,759,148 |
| Dec 7, 2020 | $13.14 | $13.39 | $12.69 | $12.82 | -2.73% | 17,099,007 |
| Nov 30, 2020 | $12.65 | $13.19 | $12.19 | $13.18 | +3.53% | 18,215,043 |
| Nov 23, 2020 | $12.20 | $13.12 | $12.13 | $12.73 | +6.35% | 15,882,574 |
| Nov 16, 2020 | $12.25 | $12.59 | $11.88 | $11.97 | +1.44% | 23,508,222 |
| Nov 9, 2020 | $11.72 | $12.42 | $11.21 | $11.80 | +10.59% | 37,183,274 |
| Nov 2, 2020 | $10.55 | $11.22 | $10.05 | $10.67 | +2.50% | 33,175,183 |
| Oct 26, 2020 | $10.95 | $10.96 | $9.78 | $10.41 | -6.05% | 28,527,099 |
| Oct 19, 2020 | $10.60 | $11.77 | $10.48 | $11.08 | +5.42% | 28,474,806 |
| Oct 12, 2020 | $10.71 | $10.91 | $10.20 | $10.51 | -1.96% | 18,627,554 |
| Oct 5, 2020 | $10.05 | $11.04 | $10.03 | $10.72 | +7.74% | 33,724,359 |
| Sep 28, 2020 | $9.00 | $10.02 | $8.99 | $9.95 | +13.07% | 32,912,554 |
| Sep 21, 2020 | $9.32 | $9.44 | $8.53 | $8.80 | -8.90% | 25,282,819 |
| Sep 14, 2020 | $9.52 | $9.94 | $9.44 | $9.66 | +2.44% | 25,764,732 |
| Sep 8, 2020 | $9.73 | $9.78 | $9.06 | $9.43 | -5.32% | 24,149,045 |
| Aug 31, 2020 | $9.72 | $10.06 | $9.30 | $9.96 | +2.47% | 19,519,459 |
| Aug 24, 2020 | $9.36 | $9.94 | $9.26 | $9.72 | +4.29% | 22,916,939 |
| Aug 17, 2020 | $10.00 | $10.07 | $9.23 | $9.32 | -7.63% | 20,180,386 |
| Aug 10, 2020 | $9.83 | $10.41 | $9.67 | $10.09 | +3.28% | 31,080,499 |
| Aug 3, 2020 | $9.30 | $9.78 | $8.88 | $9.77 | +5.39% | 30,718,481 |
| Jul 27, 2020 | $9.53 | $9.69 | $9.10 | $9.27 | -3.84% | 22,361,737 |
| Jul 20, 2020 | $9.38 | $9.87 | $8.96 | $9.64 | +4.44% | 36,417,693 |
| Jul 13, 2020 | $8.94 | $9.94 | $8.57 | $9.23 | +4.06% | 39,667,722 |
| Jul 6, 2020 | $9.50 | $9.65 | $8.31 | $8.87 | -4.11% | 42,666,087 |
| Jun 29, 2020 | $9.48 | $10.09 | $9.08 | $9.25 | 0.00% | 81,281,750 |
| Jun 22, 2020 | $10.15 | $10.70 | $9.20 | $9.25 | -10.28% | 28,976,583 |
| Jun 15, 2020 | $9.51 | $11.00 | $9.41 | $10.31 | +2.38% | 32,081,092 |
| Jun 8, 2020 | $11.85 | $12.25 | $9.57 | $10.07 | -12.66% | 32,183,213 |
| Jun 1, 2020 | $9.44 | $11.99 | $9.26 | $11.53 | +23.32% | 38,102,171 |
| May 26, 2020 | $9.22 | $10.45 | $9.12 | $9.35 | +7.35% | 25,117,090 |
| May 18, 2020 | $8.16 | $8.96 | $8.08 | $8.71 | +13.41% | 26,145,851 |
| May 11, 2020 | $8.92 | $8.94 | $6.93 | $7.68 | -16.07% | 36,259,005 |
| May 4, 2020 | $8.44 | $9.21 | $8.26 | $9.15 | +5.29% | 26,063,425 |
| Apr 27, 2020 | $8.07 | $9.61 | $8.06 | $8.69 | +8.49% | 35,198,891 |
| Apr 20, 2020 | $7.62 | $8.23 | $7.38 | $8.01 | 0.00% | 27,212,030 |
| Apr 13, 2020 | $9.50 | $9.57 | $7.06 | $8.01 | -15.68% | 28,163,720 |
| Apr 6, 2020 | $7.63 | $9.68 | $7.46 | $9.50 | +32.31% | 29,735,763 |
| Mar 30, 2020 | $8.37 | $8.53 | $7.03 | $7.18 | -13.70% | 28,345,951 |
| Mar 23, 2020 | $7.59 | $9.18 | $6.40 | $8.32 | +7.77% | 41,952,728 |
| Mar 16, 2020 | $8.79 | $9.22 | $6.27 | $7.72 | -22.33% | 49,133,856 |
| Mar 9, 2020 | $11.71 | $12.50 | $8.38 | $9.94 | -21.30% | 59,677,449 |
| Mar 2, 2020 | $13.51 | $14.19 | $12.45 | $12.63 | -5.25% | 43,693,040 |
| Feb 24, 2020 | $15.52 | $15.85 | $13.09 | $13.33 | -17.10% | 43,367,918 |
| Feb 18, 2020 | $16.08 | $16.23 | $15.70 | $16.08 | -0.50% | 20,606,995 |
| Feb 10, 2020 | $16.39 | $16.77 | $16.14 | $16.16 | -1.76% | 16,228,348 |
| Feb 3, 2020 | $16.15 | $16.86 | $16.11 | $16.45 | +2.81% | 21,086,461 |
| Jan 27, 2020 | $16.26 | $16.58 | $15.92 | $16.00 | -3.32% | 19,755,290 |
| Jan 21, 2020 | $17.25 | $17.40 | $16.37 | $16.55 | -4.17% | 28,377,112 |
| Jan 13, 2020 | $16.17 | $17.34 | $16.06 | $17.27 | +6.80% | 28,527,298 |
| Jan 6, 2020 | $16.06 | $16.30 | $15.86 | $16.17 | -0.43% | 20,339,024 |
| Dec 30, 2019 | $16.61 | $16.71 | $16.09 | $16.24 | -1.64% | 12,631,783 |
| Dec 23, 2019 | $16.78 | $16.80 | $16.40 | $16.51 | -1.49% | 5,456,650 |
| Dec 16, 2019 | $16.54 | $16.88 | $16.35 | $16.76 | +2.38% | 24,364,048 |
| Dec 9, 2019 | $16.00 | $16.57 | $15.96 | $16.37 | +2.25% | 20,629,809 |
| Dec 2, 2019 | $16.16 | $16.29 | $15.59 | $16.01 | -0.44% | 16,177,737 |
| Nov 25, 2019 | $16.06 | $16.27 | $15.97 | $16.08 | +0.25% | 11,015,326 |
| Nov 18, 2019 | $16.34 | $16.39 | $15.99 | $16.04 | -1.53% | 20,352,326 |
| Nov 11, 2019 | $17.04 | $17.12 | $16.28 | $16.29 | -4.40% | 19,759,278 |
| Nov 4, 2019 | $16.50 | $17.42 | $16.44 | $17.04 | +4.48% | 31,511,863 |
| Oct 28, 2019 | $16.22 | $16.39 | $15.65 | $16.31 | +0.99% | 13,405,411 |
| Oct 21, 2019 | $15.68 | $16.27 | $15.59 | $16.15 | +3.86% | 11,716,278 |
| Oct 14, 2019 | $15.84 | $16.17 | $15.28 | $15.55 | -2.39% | 17,988,667 |
| Oct 7, 2019 | $16.01 | $16.11 | $15.49 | $15.93 | -0.81% | 10,721,238 |
| Sep 30, 2019 | $16.36 | $16.44 | $15.62 | $16.06 | -1.41% | 12,123,425 |
| Sep 23, 2019 | $16.20 | $16.53 | $16.00 | $16.29 | -0.18% | 14,773,510 |
| Sep 16, 2019 | $16.24 | $16.50 | $16.05 | $16.32 | -0.85% | 16,063,136 |
| Sep 9, 2019 | $16.07 | $16.70 | $15.99 | $16.46 | +3.26% | 18,415,134 |
| Sep 3, 2019 | $15.69 | $16.18 | $15.37 | $15.94 | +0.69% | 11,080,966 |
| Aug 26, 2019 | $15.45 | $15.96 | $15.25 | $15.83 | +3.33% | 14,578,930 |
| Aug 19, 2019 | $15.84 | $15.89 | $15.25 | $15.32 | -1.73% | 10,914,321 |
| Aug 12, 2019 | $15.75 | $15.92 | $15.21 | $15.59 | -2.38% | 14,467,209 |
| Aug 5, 2019 | $15.82 | $16.12 | $15.26 | $15.97 | +0.50% | 18,082,329 |
| Jul 29, 2019 | $16.40 | $16.76 | $15.59 | $15.89 | -3.05% | 19,800,952 |
| Jul 22, 2019 | $15.93 | $16.41 | $15.82 | $16.39 | +2.76% | 23,493,095 |
| Jul 15, 2019 | $15.10 | $16.18 | $14.78 | $15.95 | +5.63% | 34,151,846 |
| Jul 8, 2019 | $14.91 | $15.13 | $14.71 | $15.10 | +0.47% | 17,857,839 |
| Jul 1, 2019 | $15.06 | $15.12 | $14.53 | $15.03 | +0.67% | 8,715,349 |
| Jun 24, 2019 | $14.33 | $15.06 | $14.02 | $14.93 | +4.04% | 16,675,401 |
| Jun 17, 2019 | $14.56 | $14.68 | $13.96 | $14.35 | -1.31% | 24,460,045 |
| Jun 10, 2019 | $14.10 | $14.71 | $14.05 | $14.54 | +3.78% | 12,828,367 |
| Jun 3, 2019 | $13.35 | $14.29 | $13.34 | $14.01 | +4.47% | 10,704,033 |
| May 28, 2019 | $13.97 | $14.01 | $13.36 | $13.41 | -4.28% | 9,257,129 |
| May 20, 2019 | $14.17 | $14.38 | $13.64 | $14.01 | -1.48% | 11,702,173 |
| May 13, 2019 | $14.50 | $14.50 | $13.91 | $14.22 | -3.33% | 17,162,169 |
| May 6, 2019 | $14.96 | $15.19 | $14.43 | $14.71 | -3.29% | 10,839,859 |
| Apr 29, 2019 | $15.01 | $15.35 | $14.77 | $15.21 | +1.67% | 12,393,497 |
| Apr 22, 2019 | $14.76 | $15.13 | $14.47 | $14.96 | +1.01% | 12,247,012 |
| Apr 15, 2019 | $14.69 | $15.19 | $13.83 | $14.81 | +0.82% | 22,068,281 |
| Apr 8, 2019 | $14.72 | $14.93 | $14.09 | $14.69 | -0.27% | 17,708,617 |
| Apr 1, 2019 | $14.08 | $14.77 | $14.02 | $14.73 | +5.36% | 12,640,965 |
| Mar 25, 2019 | $13.46 | $14.16 | $13.35 | $13.98 | +3.86% | 14,416,858 |
| Mar 18, 2019 | $15.05 | $15.37 | $13.30 | $13.46 | -10.15% | 18,808,388 |
| Mar 11, 2019 | $14.88 | $14.99 | $14.75 | $14.98 | +1.01% | 14,303,073 |
| Mar 4, 2019 | $15.55 | $15.69 | $14.69 | $14.83 | -4.63% | 11,431,634 |
| Feb 25, 2019 | $15.87 | $15.93 | $15.40 | $15.55 | -1.02% | 12,828,977 |
| Feb 19, 2019 | $15.51 | $15.79 | $15.47 | $15.71 | +0.83% | 7,837,451 |
| Feb 11, 2019 | $15.34 | $15.72 | $15.17 | $15.58 | +1.63% | 15,092,397 |
| Feb 4, 2019 | $14.88 | $15.63 | $14.77 | $15.33 | +3.16% | 15,507,606 |
| Jan 28, 2019 | $14.61 | $15.04 | $14.31 | $14.86 | +1.02% | 17,625,152 |
| Jan 22, 2019 | $14.16 | $14.73 | $14.16 | $14.71 | +2.15% | 16,818,416 |
| Jan 14, 2019 | $14.17 | $14.87 | $13.91 | $14.40 | +1.19% | 21,557,290 |
| Jan 7, 2019 | $13.69 | $14.38 | $13.58 | $14.23 | +3.04% | 13,924,236 |
| Dec 31, 2018 | $13.13 | $13.89 | $12.91 | $13.81 | +5.99% | 14,607,224 |
| Dec 24, 2018 | $12.63 | $13.15 | $12.30 | $13.03 | +2.52% | 12,396,711 |
| Dec 17, 2018 | $13.50 | $13.74 | $12.64 | $12.71 | -6.27% | 27,730,415 |
| Dec 10, 2018 | $15.08 | $15.09 | $13.54 | $13.56 | -10.32% | 25,821,931 |
| Dec 3, 2018 | $16.73 | $16.76 | $14.90 | $15.12 | -8.31% | 17,844,940 |
| Nov 26, 2018 | $16.40 | $16.64 | $16.17 | $16.49 | +1.60% | 11,891,201 |
| Nov 19, 2018 | $16.36 | $16.57 | $15.94 | $16.23 | -0.67% | 7,939,992 |
| Nov 12, 2018 | $16.28 | $16.63 | $15.85 | $16.34 | +0.18% | 18,535,211 |
| Nov 5, 2018 | $16.46 | $16.85 | $16.17 | $16.31 | -0.91% | 18,396,378 |
| Oct 29, 2018 | $15.60 | $16.83 | $15.56 | $16.46 | +7.09% | 16,201,984 |
| Oct 22, 2018 | $15.62 | $15.68 | $14.94 | $15.37 | -1.60% | 20,296,178 |
| Oct 15, 2018 | $16.07 | $16.32 | $15.14 | $15.62 | -2.98% | 36,716,660 |
| Oct 8, 2018 | $17.22 | $17.41 | $15.56 | $16.10 | -6.72% | 19,743,885 |
| Oct 1, 2018 | $17.34 | $17.80 | $16.91 | $17.26 | 0.00% | 17,964,288 |
| Sep 24, 2018 | $18.06 | $18.10 | $17.12 | $17.26 | -4.54% | 16,338,503 |
| Sep 17, 2018 | $17.89 | $18.43 | $17.76 | $18.08 | +1.01% | 11,370,012 |
| Sep 10, 2018 | $18.48 | $18.56 | $17.62 | $17.90 | -2.61% | 14,312,200 |
| Sep 4, 2018 | $18.44 | $18.66 | $18.24 | $18.38 | -0.22% | 7,746,907 |
| Aug 27, 2018 | $18.69 | $18.87 | $18.24 | $18.42 | -0.97% | 11,935,142 |
| Aug 20, 2018 | $18.63 | $19.01 | $18.53 | $18.60 | -0.27% | 8,661,998 |
| Aug 13, 2018 | $18.22 | $18.73 | $18.11 | $18.65 | +2.30% | 13,725,424 |
| Aug 6, 2018 | $18.24 | $18.47 | $17.97 | $18.23 | 0.00% | 11,639,920 |
| Jul 30, 2018 | $17.69 | $18.49 | $17.65 | $18.23 | +3.29% | 17,266,085 |
| Jul 23, 2018 | $17.60 | $17.93 | $17.33 | $17.65 | +0.23% | 22,047,554 |
| Jul 16, 2018 | $17.69 | $17.90 | $16.51 | $17.61 | +0.11% | 52,579,422 |
| Jul 9, 2018 | $17.93 | $18.29 | $17.53 | $17.59 | -1.68% | 14,362,211 |
| Jul 2, 2018 | $17.67 | $18.05 | $17.57 | $17.89 | +0.28% | 10,819,535 |
| Jun 25, 2018 | $18.81 | $18.89 | $17.83 | $17.84 | -5.46% | 17,336,045 |
| Jun 18, 2018 | $18.89 | $19.33 | $18.81 | $18.87 | -1.05% | 16,271,554 |
| Jun 11, 2018 | $19.23 | $19.43 | $18.79 | $19.07 | -0.68% | 21,593,184 |
| Jun 4, 2018 | $18.74 | $19.23 | $18.51 | $19.20 | +2.89% | 14,467,345 |
| May 29, 2018 | $18.73 | $18.90 | $18.24 | $18.66 | -1.37% | 16,542,214 |
| May 21, 2018 | $19.38 | $19.75 | $18.75 | $18.92 | -2.12% | 22,975,905 |
| May 14, 2018 | $19.05 | $19.58 | $18.83 | $19.33 | +1.52% | 15,891,247 |
| May 7, 2018 | $18.50 | $19.13 | $18.27 | $19.04 | +3.42% | 12,380,794 |
| Apr 30, 2018 | $18.74 | $18.78 | $17.98 | $18.41 | -1.39% | 14,301,628 |
| Apr 23, 2018 | $18.81 | $19.08 | $18.44 | $18.67 | 0.00% | 17,493,393 |
| Apr 16, 2018 | $18.97 | $19.10 | $18.49 | $18.67 | -0.69% | 15,078,833 |
| Apr 9, 2018 | $18.75 | $19.49 | $18.40 | $18.80 | +1.24% | 24,471,185 |
| Apr 2, 2018 | $18.70 | $19.24 | $18.22 | $18.57 | -1.38% | 20,337,080 |
| Mar 26, 2018 | $18.67 | $18.98 | $18.20 | $18.83 | +2.45% | 10,782,535 |
| Mar 19, 2018 | $19.91 | $19.98 | $18.38 | $18.38 | -7.82% | 13,979,786 |
| Mar 12, 2018 | $20.39 | $20.53 | $19.62 | $19.94 | -2.11% | 16,765,188 |
| Mar 5, 2018 | $19.53 | $20.42 | $19.22 | $20.37 | +3.40% | 14,765,481 |
| Feb 26, 2018 | $19.63 | $19.85 | $18.78 | $19.70 | +0.97% | 14,772,897 |
| Feb 20, 2018 | $19.34 | $19.85 | $19.14 | $19.51 | +0.62% | 9,017,310 |
| Feb 12, 2018 | $18.95 | $19.70 | $18.89 | $19.39 | +2.43% | 13,782,481 |
| Feb 5, 2018 | $19.65 | $19.95 | $18.31 | $18.93 | -5.11% | 23,847,757 |
| Jan 29, 2018 | $20.21 | $20.43 | $19.73 | $19.95 | -1.24% | 15,108,625 |
| Jan 22, 2018 | $20.05 | $20.50 | $19.76 | $20.20 | +0.20% | 20,343,736 |
| Jan 16, 2018 | $20.66 | $20.71 | $19.80 | $20.16 | -2.04% | 17,950,469 |
| Jan 8, 2018 | $20.28 | $20.75 | $20.00 | $20.58 | +1.53% | 16,638,120 |
| Jan 2, 2018 | $20.20 | $20.30 | $19.86 | $20.27 | +1.40% | 13,723,036 |
| Dec 26, 2017 | $20.29 | $20.45 | $19.96 | $19.99 | -1.72% | 7,168,176 |
| Dec 18, 2017 | $20.37 | $20.86 | $20.17 | $20.34 | +0.79% | 17,725,994 |
| Dec 11, 2017 | $19.95 | $20.46 | $19.50 | $20.18 | +1.20% | 32,036,239 |
| Dec 4, 2017 | $20.12 | $20.59 | $19.62 | $19.94 | +0.40% | 48,168,069 |
| Nov 27, 2017 | $18.43 | $20.00 | $18.37 | $19.86 | +7.70% | 40,513,207 |
| Nov 20, 2017 | $18.46 | $18.72 | $18.37 | $18.44 | +0.22% | 8,107,986 |
| Nov 13, 2017 | $17.95 | $18.53 | $17.84 | $18.40 | +1.94% | 12,444,039 |
| Nov 6, 2017 | $18.76 | $18.89 | $17.88 | $18.05 | -4.29% | 12,332,165 |
| Oct 30, 2017 | $19.09 | $19.16 | $18.37 | $18.86 | -1.82% | 15,008,432 |
| Oct 23, 2017 | $19.28 | $19.32 | $18.92 | $19.21 | -0.41% | 12,226,944 |
| Oct 16, 2017 | $19.07 | $19.42 | $18.89 | $19.29 | +1.96% | 19,876,967 |
| Oct 9, 2017 | $19.28 | $19.34 | $18.49 | $18.92 | -1.56% | 19,849,478 |
| Oct 2, 2017 | $19.12 | $19.43 | $18.99 | $19.22 | +0.37% | 15,275,318 |
| Sep 25, 2017 | $17.95 | $19.29 | $17.89 | $19.15 | +6.51% | 20,006,406 |
| Sep 18, 2017 | $17.66 | $18.08 | $17.53 | $17.98 | +2.04% | 16,106,445 |
| Sep 11, 2017 | $16.61 | $17.70 | $16.60 | $17.62 | +7.70% | 18,252,097 |
| Sep 5, 2017 | $17.18 | $17.31 | $15.84 | $16.36 | -5.76% | 16,094,950 |
| Aug 28, 2017 | $17.41 | $17.47 | $16.89 | $17.36 | -0.06% | 10,398,774 |
| Aug 21, 2017 | $16.89 | $17.45 | $16.73 | $17.37 | +2.84% | 8,628,850 |
| Aug 14, 2017 | $17.45 | $17.89 | $16.75 | $16.89 | -2.09% | 8,412,169 |
| Aug 7, 2017 | $17.76 | $18.11 | $17.13 | $17.25 | -2.76% | 16,842,102 |
| Jul 31, 2017 | $17.35 | $17.91 | $17.28 | $17.74 | +2.60% | 10,237,120 |
| Jul 24, 2017 | $17.64 | $18.13 | $17.20 | $17.29 | -1.87% | 12,763,469 |
| Jul 17, 2017 | $17.74 | $17.89 | $17.53 | $17.62 | -0.84% | 14,276,081 |
| Jul 10, 2017 | $17.43 | $17.86 | $17.16 | $17.77 | +1.48% | 17,625,595 |
| Jul 3, 2017 | $17.44 | $17.93 | $17.21 | $17.51 | +0.52% | 7,835,446 |
| Jun 26, 2017 | $17.00 | $17.87 | $16.89 | $17.42 | +2.59% | 13,500,608 |
| Jun 19, 2017 | $17.58 | $17.70 | $16.83 | $16.98 | -2.92% | 12,372,974 |
| Jun 12, 2017 | $18.17 | $18.56 | $17.38 | $17.49 | -3.85% | 17,263,856 |
| Jun 5, 2017 | $17.09 | $18.35 | $16.80 | $18.19 | +6.50% | 16,778,496 |
| May 30, 2017 | $17.01 | $17.41 | $16.63 | $17.08 | 0.00% | 10,626,688 |
| May 22, 2017 | $17.23 | $17.55 | $16.99 | $17.08 | -0.47% | 12,599,593 |
| May 15, 2017 | $17.68 | $17.84 | $16.98 | $17.16 | -2.67% | 14,152,742 |
| May 8, 2017 | $18.37 | $18.44 | $17.32 | $17.63 | -4.03% | 19,889,172 |
| May 1, 2017 | $18.50 | $18.86 | $17.56 | $18.37 | +0.11% | 31,281,311 |
| Apr 24, 2017 | $18.82 | $19.22 | $18.31 | $18.35 | +0.16% | 10,626,571 |
| Apr 17, 2017 | $17.61 | $18.50 | $17.51 | $18.32 | +4.03% | 12,750,333 |
| Apr 10, 2017 | $18.39 | $19.07 | $17.43 | $17.61 | -4.14% | 18,163,425 |
| Apr 3, 2017 | $18.47 | $18.71 | $17.91 | $18.37 | -0.70% | 9,909,030 |
| Mar 27, 2017 | $17.36 | $18.98 | $17.36 | $18.50 | +1.76% | 11,188,582 |
| Mar 20, 2017 | $18.95 | $19.05 | $17.41 | $18.18 | -4.37% | 17,509,772 |
| Mar 13, 2017 | $19.26 | $19.48 | $18.88 | $19.01 | -1.35% | 17,926,106 |
| Mar 6, 2017 | $20.15 | $20.22 | $19.12 | $19.27 | -5.45% | 13,021,310 |
| Feb 27, 2017 | $19.84 | $20.82 | $19.84 | $20.38 | +2.67% | 9,799,229 |
| Feb 21, 2017 | $20.27 | $20.37 | $19.58 | $19.85 | -1.34% | 7,169,232 |
| Feb 13, 2017 | $19.85 | $20.45 | $19.79 | $20.12 | +1.98% | 10,797,107 |
| Feb 6, 2017 | $19.78 | $20.08 | $19.25 | $19.73 | -1.40% | 7,820,385 |
| Jan 30, 2017 | $20.23 | $20.47 | $19.47 | $20.01 | -1.82% | 8,851,455 |
| Jan 23, 2017 | $19.32 | $20.84 | $19.20 | $20.38 | +5.00% | 12,285,908 |
| Jan 17, 2017 | $19.66 | $19.78 | $19.28 | $19.41 | -2.41% | 11,293,763 |
| Jan 9, 2017 | $20.18 | $20.58 | $19.76 | $19.89 | -1.83% | 16,608,119 |
| Jan 3, 2017 | $20.45 | $20.56 | $19.84 | $20.26 | +1.25% | 7,754,837 |
| Dec 27, 2016 | $20.52 | $20.59 | $19.95 | $20.01 | -2.29% | 5,522,250 |
| Dec 19, 2016 | $19.62 | $20.50 | $19.55 | $20.48 | +4.22% | 7,357,250 |
| Dec 12, 2016 | $20.37 | $20.45 | $19.59 | $19.65 | -4.10% | 14,755,970 |
| Dec 5, 2016 | $19.66 | $20.76 | $19.60 | $20.49 | +5.56% | 14,244,361 |
| Nov 28, 2016 | $18.67 | $19.69 | $18.50 | $19.41 | +3.74% | 9,117,502 |
| Nov 21, 2016 | $18.60 | $19.26 | $18.36 | $18.71 | +1.30% | 4,603,039 |
| Nov 14, 2016 | $18.17 | $18.88 | $17.75 | $18.47 | – | 12,454,948 |
Seasonality
FHN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 3.4% | -8.0% | 1.9% | -3.6% | 3.4% | 2.5% | -0.2% | -0.8% | 1.6% | 7.3% | 1.1% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 2.5% | -2.9% | -3.6% | 9.7% | -2.9% | 6.5% | 0.0% | -5.1% | -4.7% | 1.1% | ||
| 2025 | 8.7% | -1.6% | -9.1% | -6.9% | 10.0% | 7.5% | 2.9% | 3.6% | 0.7% | -5.5% | 4.6% | 7.7% |
| 2024 | 0.6% | -1.0% | 10.3% | -3.1% | 6.2% | 0.6% | 6.1% | -0.8% | -5.5% | 11.6% | 21.9% | -4.0% |
| 2023 | 0.9% | 0.2% | -27.5% | -1.3% | -41.3% | 10.8% | 20.9% | -7.9% | -11.0% | -2.5% | 19.0% | 11.9% |
| 2022 | 4.8% | 37.2% | 0.7% | -4.7% | 2.0% | -3.6% | 2.3% | 1.2% | 1.9% | 7.0% | 1.4% | -0.8% |
| 2021 | 8.9% | 16.6% | 5.3% | 8.2% | 4.3% | -8.7% | -10.6% | 6.1% | 0.4% | 4.2% | -4.9% | 2.2% |
| 2020 | -3.4% | -16.7% | -38.6% | 12.7% | 3.0% | 8.0% | -6.9% | 3.0% | 0.3% | 10.4% | 17.4% | 5.6% |
| 2019 | 11.5% | 6.5% | -9.7% | 7.9% | -11.1% | 12.4% | 9.8% | -3.5% | 3.2% | -1.4% | 0.7% | 3.9% |
| 2018 | -0.7% | -4.1% | -0.6% | -2.8% | 1.3% | -3.2% | 0.3% | 3.0% | -5.7% | -6.5% | 2.2% | -19.5% |
| 2017 | -0.1% | -0.3% | -6.8% | -0.8% | -7.7% | 3.4% | 0.1% | -1.3% | 11.9% | -2.0% | 3.8% | 3.1% |