Fifth Third Bancorp (FITB.PI) stock
FITB.PINYSEState Commercial BanksFiscal year ends December 31Also trades as FITB, FITB.PA, FITB.PK, FITB.PM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/3026% above fair value
$25.43+0.09 (+0.36%)
Close on Oct 30, 2026Market cap $48.85BP/E 18.4Yield 2.86%
Price history
Fifth Third Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.43
+0.36% on the day
52-week range
$25.07 – $25.99
-2.2% from the high
Change over 52 weeks
-0.6%
From $25.58 on Oct 30, 2025
Average volume
32,372
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.39 | $25.50 | $25.24 | $25.43 | +0.47% | 158,679 |
| Oct 19, 2026 | $25.39 | $25.49 | $25.21 | $25.31 | -0.32% | 150,866 |
| Oct 12, 2026 | $25.42 | $25.54 | $25.07 | $25.39 | +0.30% | 179,298 |
| Oct 5, 2026 | $25.43 | $25.59 | $25.16 | $25.32 | -0.26% | 184,455 |
| Sep 28, 2026 | $25.29 | $25.69 | $25.09 | $25.38 | -1.05% | 327,866 |
| Sep 21, 2026 | $25.57 | $25.73 | $25.56 | $25.65 | +0.35% | 162,897 |
| Sep 14, 2026 | $25.52 | $25.69 | $25.52 | $25.56 | +0.24% | 115,779 |
| Sep 8, 2026 | $25.54 | $25.61 | $25.47 | $25.50 | +0.16% | 139,408 |
| Aug 31, 2026 | $25.50 | $25.57 | $25.44 | $25.46 | -0.24% | 131,345 |
| Aug 24, 2026 | $25.52 | $25.63 | $25.47 | $25.52 | -0.08% | 107,525 |
| Aug 17, 2026 | $25.60 | $25.63 | $25.49 | $25.54 | -0.24% | 127,814 |
| Aug 10, 2026 | $25.66 | $25.68 | $25.48 | $25.60 | +0.04% | 95,405 |
| Aug 3, 2026 | $25.51 | $25.70 | $25.45 | $25.59 | +0.27% | 121,918 |
| Jul 27, 2026 | $25.34 | $25.60 | $25.33 | $25.52 | +0.79% | 157,402 |
| Jul 20, 2026 | $25.35 | $25.42 | $25.29 | $25.32 | -0.12% | 109,756 |
| Jul 13, 2026 | $25.33 | $25.42 | $25.30 | $25.35 | +0.08% | 127,424 |
| Jul 6, 2026 | $25.38 | $25.43 | $25.32 | $25.33 | -0.12% | 101,656 |
| Jun 29, 2026 | $25.25 | $25.39 | $25.21 | $25.36 | +0.36% | 288,557 |
| Jun 22, 2026 | $25.75 | $25.84 | $25.15 | $25.27 | -2.39% | 216,935 |
| Jun 15, 2026 | $25.66 | $25.95 | $25.66 | $25.89 | +0.94% | 133,144 |
| Jun 8, 2026 | $25.80 | $25.80 | $25.58 | $25.65 | -0.31% | 69,924 |
| Jun 1, 2026 | $25.66 | $25.77 | $25.60 | $25.73 | +0.59% | 162,317 |
| May 26, 2026 | $25.58 | $25.66 | $25.50 | $25.58 | -0.04% | 123,377 |
| May 18, 2026 | $25.49 | $25.60 | $25.49 | $25.59 | +0.39% | 149,440 |
| May 11, 2026 | $25.45 | $25.50 | $25.40 | $25.49 | +0.16% | 116,279 |
| May 4, 2026 | $25.36 | $25.47 | $25.33 | $25.45 | +0.20% | 147,534 |
| Apr 27, 2026 | $25.33 | $25.45 | $25.31 | $25.40 | +0.24% | 110,995 |
| Apr 20, 2026 | $25.34 | $25.35 | $25.28 | $25.34 | +0.04% | 135,495 |
| Apr 13, 2026 | $25.29 | $25.40 | $25.25 | $25.33 | +0.16% | 212,919 |
| Apr 6, 2026 | $25.28 | $25.34 | $25.17 | $25.29 | +0.04% | 253,973 |
| Mar 30, 2026 | $25.26 | $25.28 | $25.12 | $25.28 | +0.20% | 355,760 |
| Mar 23, 2026 | $25.62 | $25.82 | $25.15 | $25.23 | -1.52% | 178,991 |
| Mar 16, 2026 | $25.71 | $25.71 | $25.57 | $25.62 | +0.20% | 130,083 |
| Mar 9, 2026 | $25.68 | $25.75 | $25.57 | $25.57 | -0.54% | 174,412 |
| Mar 2, 2026 | $25.74 | $25.78 | $25.64 | $25.71 | -0.12% | 87,416 |
| Feb 23, 2026 | $25.93 | $25.94 | $25.63 | $25.74 | -0.73% | 251,584 |
| Feb 17, 2026 | $25.77 | $25.99 | $25.77 | $25.93 | +0.35% | 145,805 |
| Feb 9, 2026 | $25.68 | $25.84 | $25.58 | $25.84 | +0.82% | 152,926 |
| Feb 2, 2026 | $25.60 | $25.71 | $25.58 | $25.63 | +0.12% | 118,973 |
| Jan 26, 2026 | $25.66 | $25.86 | $25.51 | $25.60 | -0.51% | 177,803 |
| Jan 20, 2026 | $25.59 | $25.74 | $25.51 | $25.73 | +0.55% | 75,671 |
| Jan 12, 2026 | $25.72 | $25.72 | $25.50 | $25.59 | -0.47% | 180,582 |
| Jan 5, 2026 | $25.60 | $25.74 | $25.60 | $25.71 | +0.42% | 141,498 |
| Dec 29, 2025 | $25.42 | $25.64 | $25.40 | $25.60 | -1.24% | 140,560 |
| Dec 22, 2025 | $25.90 | $25.93 | $25.82 | $25.93 | +0.33% | 100,632 |
| Dec 15, 2025 | $25.84 | $25.91 | $25.74 | $25.84 | 0.00% | 192,042 |
| Dec 8, 2025 | $25.71 | $25.84 | $25.69 | $25.84 | +0.41% | 214,176 |
| Dec 1, 2025 | $25.66 | $25.77 | $25.65 | $25.74 | +0.25% | 146,214 |
| Nov 24, 2025 | $25.59 | $25.67 | $25.53 | $25.67 | +0.31% | 55,916 |
| Nov 17, 2025 | $25.60 | $25.68 | $25.52 | $25.59 | +0.12% | 122,254 |
| Nov 10, 2025 | $25.55 | $25.68 | $25.51 | $25.56 | +0.12% | 89,608 |
| Nov 3, 2025 | $25.51 | $25.55 | $25.39 | $25.53 | +0.12% | 178,859 |
| Oct 27, 2025 | $25.72 | $25.77 | $25.41 | $25.50 | -0.62% | 164,874 |
| Oct 20, 2025 | $25.68 | $25.83 | $25.61 | $25.66 | +0.35% | 121,657 |
| Oct 13, 2025 | $25.52 | $25.78 | $25.42 | $25.57 | +0.27% | 146,079 |
| Oct 6, 2025 | $25.64 | $25.78 | $25.50 | $25.50 | -0.55% | 147,315 |
| Sep 29, 2025 | $25.48 | $25.64 | $25.41 | $25.64 | +0.59% | 233,406 |
| Sep 22, 2025 | $25.84 | $25.93 | $25.37 | $25.49 | -1.28% | 210,654 |
| Sep 15, 2025 | $25.66 | $25.82 | $25.66 | $25.82 | +0.66% | 202,822 |
| Sep 8, 2025 | $25.79 | $25.84 | $25.58 | $25.65 | -0.54% | 230,604 |
| Sep 2, 2025 | $25.64 | $25.81 | $25.59 | $25.79 | +0.94% | 67,858 |
| Aug 25, 2025 | $25.76 | $25.81 | $25.55 | $25.55 | -0.66% | 157,822 |
| Aug 18, 2025 | $25.50 | $25.77 | $25.50 | $25.72 | +0.86% | 91,831 |
| Aug 11, 2025 | $25.50 | $25.61 | $25.44 | $25.50 | -0.23% | 82,712 |
| Aug 4, 2025 | $25.76 | $25.87 | $25.37 | $25.56 | -0.74% | 278,917 |
| Jul 28, 2025 | $25.54 | $25.76 | $25.40 | $25.75 | +1.14% | 166,345 |
| Jul 21, 2025 | $25.39 | $25.54 | $25.36 | $25.46 | +0.28% | 132,483 |
| Jul 14, 2025 | $25.45 | $25.51 | $25.36 | $25.39 | -0.20% | 145,854 |
| Jul 7, 2025 | $25.28 | $25.46 | $25.28 | $25.44 | +0.59% | 158,541 |
| Jun 30, 2025 | $25.33 | $25.34 | $25.05 | $25.29 | +0.32% | 389,741 |
| Jun 23, 2025 | $25.80 | $25.90 | $25.18 | $25.21 | -1.98% | 221,645 |
| Jun 16, 2025 | $25.66 | $25.85 | $25.57 | $25.72 | +0.31% | 147,771 |
| Jun 9, 2025 | $25.61 | $25.66 | $25.50 | $25.64 | +0.27% | 82,627 |
| Jun 2, 2025 | $25.72 | $25.72 | $25.54 | $25.57 | -0.47% | 95,112 |
| May 27, 2025 | $25.54 | $25.75 | $25.49 | $25.69 | +0.71% | 199,317 |
| May 19, 2025 | $25.41 | $25.52 | $25.38 | $25.51 | +0.24% | 252,245 |
| May 12, 2025 | $25.48 | $25.54 | $25.35 | $25.45 | +0.28% | 174,315 |
| May 5, 2025 | $25.35 | $25.53 | $25.25 | $25.38 | +0.08% | 116,365 |
| Apr 28, 2025 | $25.42 | $25.55 | $25.33 | $25.36 | -0.67% | 152,232 |
| Apr 21, 2025 | $25.36 | $25.54 | $25.23 | $25.53 | +0.16% | 153,512 |
| Apr 14, 2025 | $25.28 | $25.73 | $25.28 | $25.49 | +1.23% | 340,510 |
| Apr 7, 2025 | $24.83 | $25.24 | $24.75 | $25.18 | +0.20% | 597,649 |
| Mar 31, 2025 | $25.32 | $25.35 | $24.95 | $25.13 | -0.51% | 536,588 |
| Mar 24, 2025 | $25.72 | $25.82 | $25.18 | $25.26 | -1.60% | 302,743 |
| Mar 17, 2025 | $25.65 | $25.70 | $25.60 | $25.67 | +0.12% | 245,798 |
| Mar 10, 2025 | $25.84 | $25.97 | $25.60 | $25.64 | -0.50% | 297,732 |
| Mar 3, 2025 | $26.03 | $26.23 | $25.76 | $25.77 | -1.38% | 159,360 |
| Feb 24, 2025 | $26.19 | $26.24 | $25.83 | $26.13 | -0.08% | 98,562 |
| Feb 18, 2025 | $26.23 | $26.24 | $26.06 | $26.15 | -0.38% | 58,069 |
| Feb 10, 2025 | $26.09 | $26.25 | $25.85 | $26.25 | +0.85% | 96,462 |
| Feb 3, 2025 | $25.86 | $26.04 | $25.81 | $26.03 | +0.50% | 90,653 |
| Jan 27, 2025 | $25.78 | $26.04 | $25.76 | $25.90 | +0.66% | 164,461 |
| Jan 21, 2025 | $25.76 | $25.92 | $25.65 | $25.73 | -0.08% | 87,242 |
| Jan 13, 2025 | $25.50 | $25.82 | $25.32 | $25.75 | +1.38% | 122,835 |
| Jan 6, 2025 | $25.60 | $25.65 | $25.40 | $25.40 | -0.74% | 100,369 |
| Dec 30, 2024 | $25.28 | $25.63 | $25.25 | $25.59 | +0.79% | 383,589 |
| Dec 23, 2024 | $25.89 | $25.95 | $25.32 | $25.39 | -1.86% | 177,403 |
| Dec 16, 2024 | $25.60 | $25.87 | $25.48 | $25.87 | +1.05% | 228,669 |
| Dec 9, 2024 | $25.88 | $25.96 | $25.57 | $25.60 | -0.70% | 165,550 |
| Dec 2, 2024 | $25.82 | $25.89 | $25.60 | $25.78 | -0.42% | 164,259 |
| Nov 25, 2024 | $25.60 | $25.89 | $25.49 | $25.89 | +1.37% | 171,669 |
| Nov 18, 2024 | $25.67 | $25.71 | $25.53 | $25.54 | -0.62% | 152,107 |
| Nov 11, 2024 | $25.71 | $25.76 | $25.60 | $25.70 | -0.23% | 91,645 |
| Nov 4, 2024 | $25.79 | $25.79 | $25.60 | $25.76 | +0.12% | 134,537 |
| Oct 28, 2024 | $25.63 | $25.80 | $25.52 | $25.73 | +0.55% | 136,247 |
| Oct 21, 2024 | $25.52 | $25.63 | $25.46 | $25.59 | +0.27% | 90,730 |
| Oct 14, 2024 | $25.60 | $25.68 | $25.44 | $25.52 | -0.35% | 151,034 |
| Oct 7, 2024 | $25.57 | $25.68 | $25.49 | $25.61 | +0.12% | 115,899 |
| Sep 30, 2024 | $25.47 | $25.65 | $25.31 | $25.58 | +0.75% | 235,905 |
| Sep 23, 2024 | $26.13 | $26.23 | $25.35 | $25.39 | -2.76% | 249,283 |
| Sep 16, 2024 | $26.13 | $26.25 | $25.96 | $26.11 | -0.50% | 210,957 |
| Sep 9, 2024 | $26.00 | $26.24 | $25.95 | $26.24 | +1.00% | 108,764 |
| Sep 3, 2024 | $25.69 | $26.04 | $25.65 | $25.98 | +1.33% | 81,493 |
| Aug 26, 2024 | $25.70 | $25.96 | $25.55 | $25.64 | -0.19% | 209,213 |
| Aug 19, 2024 | $25.50 | $25.70 | $25.49 | $25.69 | +0.90% | 120,270 |
| Aug 12, 2024 | $25.40 | $25.58 | $25.37 | $25.46 | +0.28% | 195,521 |
| Aug 5, 2024 | $25.54 | $26.00 | $25.38 | $25.39 | -1.49% | 235,132 |
| Jul 29, 2024 | $26.18 | $26.18 | $25.70 | $25.78 | -1.21% | 170,015 |
| Jul 22, 2024 | $26.18 | $26.22 | $25.94 | $26.09 | -0.34% | 98,881 |
| Jul 15, 2024 | $25.70 | $26.22 | $25.70 | $26.18 | +1.67% | 166,048 |
| Jul 8, 2024 | $25.70 | $25.75 | $25.53 | $25.75 | +0.16% | 103,526 |
| Jul 1, 2024 | $25.59 | $25.86 | $25.39 | $25.71 | +1.38% | 106,120 |
| Jun 24, 2024 | $26.14 | $26.24 | $25.36 | $25.36 | -3.02% | 203,646 |
| Jun 17, 2024 | $25.98 | $26.22 | $25.85 | $26.15 | +0.65% | 285,664 |
| Jun 10, 2024 | $25.93 | $26.00 | $25.72 | $25.98 | +0.19% | 93,844 |
| Jun 3, 2024 | $25.64 | $26.00 | $25.64 | $25.93 | +1.17% | 117,002 |
| May 28, 2024 | $25.58 | $25.75 | $25.52 | $25.63 | +0.22% | 86,559 |
| May 20, 2024 | $25.64 | $25.79 | $25.44 | $25.58 | -0.25% | 101,750 |
| May 13, 2024 | $25.60 | $25.70 | $25.46 | $25.64 | +0.20% | 117,225 |
| May 6, 2024 | $25.49 | $25.72 | $25.34 | $25.59 | +0.39% | 117,889 |
| Apr 29, 2024 | $25.31 | $25.49 | $25.26 | $25.49 | +0.91% | 95,279 |
| Apr 22, 2024 | $25.31 | $25.40 | $25.22 | $25.26 | -0.16% | 130,879 |
| Apr 15, 2024 | $25.25 | $25.34 | $25.12 | $25.30 | +0.24% | 182,709 |
| Apr 8, 2024 | $25.22 | $25.28 | $25.17 | $25.24 | +0.16% | 201,913 |
| Apr 1, 2024 | $25.38 | $25.56 | $25.15 | $25.20 | -0.24% | 253,199 |
| Mar 25, 2024 | $26.16 | $26.22 | $25.26 | $25.26 | -3.66% | 126,843 |
| Mar 18, 2024 | $25.70 | $26.25 | $25.70 | $26.22 | +1.67% | 108,813 |
| Mar 11, 2024 | $25.78 | $25.93 | $25.53 | $25.79 | -0.31% | 82,650 |
| Mar 4, 2024 | $25.71 | $25.87 | $25.58 | $25.87 | +0.70% | 83,721 |
| Feb 26, 2024 | $25.63 | $25.75 | $25.48 | $25.69 | -0.08% | 110,602 |
| Feb 20, 2024 | $25.44 | $25.71 | $25.39 | $25.71 | +1.14% | 64,016 |
| Feb 12, 2024 | $25.54 | $25.64 | $25.39 | $25.42 | -0.70% | 145,430 |
| Feb 5, 2024 | $25.63 | $25.70 | $25.46 | $25.60 | -0.35% | 118,200 |
| Jan 29, 2024 | $25.55 | $25.71 | $25.42 | $25.69 | 0.00% | 119,369 |
| Jan 22, 2024 | $25.40 | $25.69 | $25.28 | $25.69 | +1.14% | 129,622 |
| Jan 16, 2024 | $25.26 | $25.40 | $25.15 | $25.40 | +0.55% | 125,184 |
| Jan 8, 2024 | $25.20 | $25.39 | $25.15 | $25.26 | +0.36% | 119,950 |
| Jan 2, 2024 | $25.42 | $25.42 | $25.04 | $25.17 | -1.18% | 240,601 |
| Dec 26, 2023 | $25.67 | $25.67 | $25.19 | $25.47 | -0.43% | 1,077,644 |
| Dec 18, 2023 | $25.65 | $25.86 | $25.44 | $25.58 | -0.27% | 353,358 |
| Dec 11, 2023 | $25.53 | $25.90 | $25.51 | $25.65 | +0.55% | 210,261 |
| Dec 4, 2023 | $25.33 | $25.74 | $25.32 | $25.51 | +0.35% | 275,356 |
| Nov 27, 2023 | $25.00 | $25.48 | $24.96 | $25.42 | +1.52% | 246,019 |
| Nov 20, 2023 | $25.01 | $25.13 | $24.91 | $25.04 | -0.04% | 119,755 |
| Nov 13, 2023 | $24.92 | $25.26 | $24.90 | $25.05 | +0.32% | 187,628 |
| Nov 6, 2023 | $25.19 | $25.19 | $24.80 | $24.97 | -0.68% | 98,697 |
| Oct 30, 2023 | $24.18 | $25.19 | $24.18 | $25.14 | +3.88% | 226,100 |
| Oct 23, 2023 | $24.54 | $24.81 | $24.15 | $24.20 | -1.91% | 172,029 |
| Oct 16, 2023 | $24.93 | $25.09 | $24.12 | $24.67 | -0.56% | 220,417 |
| Oct 9, 2023 | $24.97 | $25.16 | $24.81 | $24.81 | -0.56% | 120,130 |
| Oct 2, 2023 | $25.60 | $25.60 | $24.75 | $24.95 | -2.54% | 154,180 |
| Sep 25, 2023 | $25.86 | $25.93 | $25.29 | $25.60 | -1.23% | 276,952 |
| Sep 18, 2023 | $25.70 | $25.93 | $25.50 | $25.92 | +0.82% | 120,744 |
| Sep 11, 2023 | $25.65 | $25.73 | $25.45 | $25.71 | +0.31% | 89,020 |
| Sep 5, 2023 | $25.42 | $25.67 | $25.42 | $25.63 | -0.16% | 72,070 |
| Aug 28, 2023 | $25.68 | $25.88 | $25.38 | $25.67 | +0.27% | 147,033 |
| Aug 21, 2023 | $25.49 | $25.76 | $25.43 | $25.60 | +0.31% | 158,267 |
| Aug 14, 2023 | $25.54 | $25.71 | $25.17 | $25.52 | -0.78% | 158,884 |
| Aug 7, 2023 | $25.49 | $25.77 | $25.40 | $25.72 | +0.63% | 184,053 |
| Jul 31, 2023 | $25.36 | $25.59 | $25.12 | $25.56 | +0.83% | 154,674 |
| Jul 24, 2023 | $25.55 | $25.60 | $25.16 | $25.35 | -0.74% | 350,808 |
| Jul 17, 2023 | $25.09 | $25.57 | $24.91 | $25.54 | +1.55% | 198,469 |
| Jul 10, 2023 | $24.69 | $25.26 | $24.62 | $25.15 | +2.19% | 170,584 |
| Jul 3, 2023 | $25.06 | $25.06 | $24.55 | $24.61 | -1.68% | 124,376 |
| Jun 26, 2023 | $25.05 | $25.19 | $24.65 | $25.03 | +0.28% | 383,995 |
| Jun 20, 2023 | $25.10 | $25.18 | $24.80 | $24.96 | -0.52% | 111,261 |
| Jun 12, 2023 | $24.81 | $25.20 | $24.70 | $25.09 | +0.76% | 215,270 |
| Jun 5, 2023 | $25.00 | $25.08 | $24.80 | $24.90 | -0.60% | 215,827 |
| May 30, 2023 | $24.54 | $25.20 | $24.54 | $25.05 | +2.04% | 225,780 |
| May 22, 2023 | $24.27 | $24.66 | $24.18 | $24.55 | +0.82% | 204,840 |
| May 15, 2023 | $24.16 | $24.70 | $23.97 | $24.35 | +1.33% | 179,435 |
| May 8, 2023 | $24.32 | $24.40 | $23.85 | $24.03 | -0.95% | 191,485 |
| May 1, 2023 | $24.36 | $24.70 | $23.40 | $24.26 | -0.98% | 600,739 |
| Apr 24, 2023 | $24.77 | $24.89 | $24.14 | $24.50 | -1.21% | 831,564 |
| Apr 17, 2023 | $23.53 | $24.84 | $23.45 | $24.80 | +5.76% | 372,853 |
| Apr 10, 2023 | $23.25 | $23.87 | $23.16 | $23.45 | +0.45% | 357,103 |
| Apr 3, 2023 | $23.84 | $24.12 | $23.11 | $23.35 | -1.54% | 261,789 |
| Mar 27, 2023 | $23.40 | $24.58 | $22.89 | $23.71 | +4.17% | 662,328 |
| Mar 20, 2023 | $23.08 | $24.02 | $22.56 | $22.76 | -1.39% | 356,456 |
| Mar 13, 2023 | $24.00 | $24.75 | $21.08 | $23.08 | -7.05% | 760,422 |
| Mar 6, 2023 | $25.29 | $25.29 | $24.55 | $24.83 | -1.70% | 222,650 |
| Feb 27, 2023 | $25.23 | $25.42 | $24.51 | $25.26 | +0.60% | 449,970 |
| Feb 21, 2023 | $25.08 | $25.26 | $25.03 | $25.11 | -0.32% | 143,539 |
| Feb 13, 2023 | $25.23 | $25.31 | $25.02 | $25.19 | -0.24% | 199,953 |
| Feb 6, 2023 | $25.03 | $25.30 | $25.03 | $25.25 | +0.44% | 256,998 |
| Jan 30, 2023 | $24.96 | $25.37 | $24.87 | $25.14 | +0.52% | 1,801,445 |
| Jan 23, 2023 | $25.08 | $25.39 | $25.00 | $25.01 | -0.20% | 367,249 |
| Jan 17, 2023 | $25.57 | $25.70 | $24.96 | $25.06 | -2.41% | 296,610 |
| Jan 9, 2023 | $25.23 | $25.88 | $25.06 | $25.68 | +2.07% | 187,721 |
| Jan 3, 2023 | $24.69 | $25.51 | $24.50 | $25.16 | +2.61% | 185,841 |
| Dec 27, 2022 | $25.13 | $25.20 | $24.40 | $24.52 | -2.43% | 323,746 |
| Dec 19, 2022 | $25.50 | $25.76 | $25.08 | $25.13 | -1.99% | 343,220 |
| Dec 12, 2022 | $25.43 | $25.75 | $25.14 | $25.64 | +1.54% | 291,548 |
| Dec 5, 2022 | $25.82 | $25.82 | $25.25 | $25.25 | -2.09% | 174,581 |
| Nov 28, 2022 | $25.62 | $25.87 | $25.31 | $25.79 | +1.14% | 227,297 |
| Nov 21, 2022 | $25.34 | $25.77 | $25.31 | $25.50 | +0.31% | 162,927 |
| Nov 14, 2022 | $25.65 | $25.69 | $25.01 | $25.42 | -0.70% | 268,488 |
| Nov 7, 2022 | $24.75 | $26.20 | $24.75 | $25.60 | +3.52% | 220,885 |
| Oct 31, 2022 | $25.23 | $25.48 | $24.62 | $24.73 | -1.12% | 190,474 |
| Oct 24, 2022 | $24.68 | $25.47 | $24.60 | $25.01 | +1.17% | 285,730 |
| Oct 17, 2022 | $24.70 | $25.00 | $24.25 | $24.72 | -0.08% | 175,830 |
| Oct 10, 2022 | $25.20 | $25.20 | $24.30 | $24.74 | -1.63% | 160,265 |
| Oct 3, 2022 | $25.46 | $25.46 | $24.80 | $25.15 | -1.26% | 187,676 |
| Sep 26, 2022 | $25.27 | $25.67 | $25.00 | $25.47 | -0.10% | 358,419 |
| Sep 19, 2022 | $26.15 | $26.24 | $25.32 | $25.50 | -2.73% | 160,412 |
| Sep 12, 2022 | $26.14 | $26.40 | $25.85 | $26.21 | +0.11% | 117,232 |
| Sep 6, 2022 | $25.75 | $26.20 | $25.45 | $26.18 | +1.55% | 73,816 |
| Aug 29, 2022 | $25.61 | $25.85 | $25.44 | $25.78 | +0.39% | 199,472 |
| Aug 22, 2022 | $25.66 | $26.30 | $25.26 | $25.68 | -0.62% | 416,186 |
| Aug 15, 2022 | $26.97 | $27.06 | $25.46 | $25.84 | -4.26% | 439,785 |
| Aug 8, 2022 | $26.44 | $26.99 | $26.25 | $26.99 | +1.96% | 94,921 |
| Aug 1, 2022 | $26.32 | $26.84 | $26.26 | $26.47 | +0.19% | 168,569 |
| Jul 25, 2022 | $26.31 | $26.75 | $25.85 | $26.42 | +0.42% | 170,788 |
| Jul 18, 2022 | $25.58 | $26.41 | $25.55 | $26.31 | +2.85% | 83,929 |
| Jul 11, 2022 | $25.55 | $26.14 | $25.38 | $25.58 | -0.47% | 137,876 |
| Jul 5, 2022 | $25.37 | $25.70 | $25.28 | $25.70 | +0.78% | 78,151 |
| Jun 27, 2022 | $25.46 | $25.50 | $25.18 | $25.50 | -0.62% | 162,791 |
| Jun 21, 2022 | $25.39 | $26.01 | $25.33 | $25.66 | +1.02% | 254,662 |
| Jun 13, 2022 | $24.70 | $25.97 | $24.60 | $25.40 | +0.40% | 387,821 |
| Jun 6, 2022 | $26.07 | $26.07 | $25.00 | $25.30 | -2.47% | 161,777 |
| May 31, 2022 | $26.27 | $26.30 | $25.74 | $25.94 | -0.54% | 167,613 |
| May 23, 2022 | $24.68 | $26.42 | $24.06 | $26.08 | +5.97% | 385,839 |
| May 16, 2022 | $25.40 | $25.58 | $24.55 | $24.61 | -3.45% | 357,999 |
| May 9, 2022 | $25.61 | $25.94 | $25.42 | $25.49 | -1.20% | 248,426 |
| May 2, 2022 | $25.89 | $26.24 | $25.40 | $25.80 | -0.35% | 238,388 |
| Apr 25, 2022 | $25.78 | $26.12 | $25.45 | $25.89 | -0.27% | 259,554 |
| Apr 18, 2022 | $25.71 | $26.10 | $25.52 | $25.96 | +0.62% | 174,065 |
| Apr 11, 2022 | $25.61 | $26.08 | $25.60 | $25.80 | +0.23% | 140,216 |
| Apr 4, 2022 | $26.03 | $26.18 | $25.66 | $25.74 | -1.42% | 191,687 |
| Mar 28, 2022 | $25.69 | $26.23 | $25.46 | $26.11 | +0.42% | 251,039 |
| Mar 21, 2022 | $26.05 | $26.18 | $25.94 | $26.00 | -0.42% | 192,606 |
| Mar 14, 2022 | $26.15 | $26.29 | $25.41 | $26.11 | +0.23% | 247,381 |
| Mar 7, 2022 | $26.25 | $26.34 | $25.83 | $26.05 | -0.84% | 257,697 |
| Feb 28, 2022 | $26.21 | $26.67 | $26.15 | $26.27 | +0.15% | 253,742 |
| Feb 22, 2022 | $26.05 | $26.50 | $25.98 | $26.23 | +0.15% | 546,524 |
| Feb 14, 2022 | $26.15 | $26.54 | $25.98 | $26.19 | +0.23% | 568,947 |
| Feb 7, 2022 | $26.55 | $26.96 | $26.07 | $26.13 | -1.84% | 203,994 |
| Jan 31, 2022 | $27.26 | $27.58 | $26.56 | $26.62 | -1.88% | 220,568 |
| Jan 24, 2022 | $27.91 | $28.02 | $26.95 | $27.13 | -3.28% | 141,551 |
| Jan 18, 2022 | $28.02 | $28.14 | $27.72 | $28.05 | -0.53% | 154,352 |
| Jan 10, 2022 | $27.94 | $28.28 | $27.73 | $28.20 | -0.02% | 148,722 |
| Jan 3, 2022 | $27.84 | $28.21 | $27.52 | $28.21 | +1.31% | 137,371 |
| Dec 27, 2021 | $28.02 | $28.15 | $27.47 | $27.84 | -0.46% | 165,910 |
| Dec 20, 2021 | $27.51 | $28.10 | $27.44 | $27.97 | +1.23% | 111,019 |
| Dec 13, 2021 | $27.33 | $27.81 | $27.20 | $27.63 | +0.91% | 114,140 |
| Dec 6, 2021 | $27.43 | $27.87 | $27.26 | $27.38 | +0.07% | 144,126 |
| Nov 29, 2021 | $27.56 | $27.72 | $27.16 | $27.36 | +0.15% | 196,137 |
| Nov 22, 2021 | $28.02 | $28.06 | $27.26 | $27.32 | -2.46% | 92,052 |
| Nov 15, 2021 | $28.38 | $28.48 | $27.90 | $28.01 | -1.55% | 88,645 |
| Nov 8, 2021 | $28.95 | $28.97 | $28.24 | $28.45 | -1.69% | 103,292 |
| Nov 1, 2021 | $28.77 | $28.99 | $28.58 | $28.94 | +0.66% | 123,720 |
| Oct 25, 2021 | $28.41 | $28.82 | $28.20 | $28.75 | +1.41% | 132,333 |
| Oct 18, 2021 | $28.06 | $28.43 | $27.77 | $28.35 | +1.39% | 113,555 |
| Oct 11, 2021 | $27.48 | $28.19 | $27.38 | $27.96 | +1.86% | 156,426 |
| Oct 4, 2021 | $28.17 | $28.17 | $27.28 | $27.45 | -2.52% | 168,636 |
| Sep 27, 2021 | $28.55 | $28.55 | $27.85 | $28.16 | -2.26% | 189,910 |
| Sep 20, 2021 | $28.70 | $28.94 | $28.55 | $28.81 | +0.10% | 206,883 |
| Sep 13, 2021 | $28.50 | $28.91 | $28.49 | $28.78 | +0.88% | 83,885 |
| Sep 7, 2021 | $28.83 | $28.83 | $28.48 | $28.53 | -1.35% | 102,452 |
| Aug 30, 2021 | $28.65 | $28.92 | $28.53 | $28.92 | +1.08% | 143,380 |
| Aug 23, 2021 | $28.44 | $29.06 | $28.36 | $28.61 | +0.67% | 100,353 |
| Aug 16, 2021 | $28.71 | $28.75 | $28.25 | $28.42 | -1.15% | 285,069 |
| Aug 9, 2021 | $28.78 | $28.82 | $28.03 | $28.75 | -0.14% | 160,128 |
| Aug 2, 2021 | $28.81 | $29.01 | $28.64 | $28.79 | +0.28% | 196,021 |
| Jul 26, 2021 | $28.91 | $28.95 | $28.55 | $28.71 | -0.79% | 280,618 |
| Jul 19, 2021 | $28.76 | $29.04 | $28.70 | $28.94 | +0.49% | 121,366 |
| Jul 12, 2021 | $28.99 | $29.10 | $28.76 | $28.80 | -0.55% | 177,119 |
| Jul 6, 2021 | $29.01 | $29.21 | $28.85 | $28.96 | +0.10% | 199,449 |
| Jun 28, 2021 | $29.25 | $29.29 | $28.87 | $28.93 | -1.16% | 352,394 |
| Jun 21, 2021 | $28.92 | $29.87 | $28.83 | $29.27 | +1.21% | 251,250 |
| Jun 14, 2021 | $28.52 | $28.92 | $28.47 | $28.92 | +1.40% | 135,172 |
| Jun 7, 2021 | $28.54 | $28.57 | $28.30 | $28.52 | +0.18% | 196,132 |
| Jun 1, 2021 | $28.60 | $28.74 | $28.42 | $28.47 | -0.52% | 327,507 |
| May 24, 2021 | $28.50 | $28.63 | $28.31 | $28.62 | +0.77% | 241,470 |
| May 17, 2021 | $28.46 | $28.65 | $28.17 | $28.40 | -0.11% | 275,613 |
| May 10, 2021 | $28.50 | $28.50 | $28.07 | $28.43 | -0.21% | 140,101 |
| May 3, 2021 | $28.26 | $28.49 | $28.26 | $28.49 | +0.81% | 170,665 |
| Apr 26, 2021 | $28.50 | $28.56 | $28.26 | $28.26 | -0.67% | 209,282 |
| Apr 19, 2021 | $28.49 | $28.56 | $28.37 | $28.45 | +0.11% | 162,693 |
| Apr 12, 2021 | $28.54 | $28.62 | $28.31 | $28.42 | -0.14% | 165,968 |
| Apr 5, 2021 | $28.24 | $28.61 | $28.20 | $28.46 | +0.92% | 215,032 |
| Mar 29, 2021 | $28.18 | $28.46 | $28.03 | $28.20 | 0.00% | 206,078 |
| Mar 22, 2021 | $28.69 | $28.69 | $28.09 | $28.20 | -1.23% | 176,541 |
| Mar 15, 2021 | $28.70 | $28.84 | $28.11 | $28.55 | -0.31% | 151,295 |
| Mar 8, 2021 | $28.46 | $28.74 | $28.23 | $28.64 | +0.63% | 142,260 |
| Mar 1, 2021 | $28.19 | $28.60 | $27.55 | $28.46 | +1.90% | 127,036 |
| Feb 22, 2021 | $27.67 | $27.99 | $27.24 | $27.93 | +0.72% | 262,573 |
| Feb 16, 2021 | $28.24 | $28.24 | $27.64 | $27.73 | -1.84% | 120,146 |
| Feb 8, 2021 | $28.22 | $28.42 | $27.75 | $28.25 | +0.39% | 163,791 |
| Feb 1, 2021 | $27.95 | $28.46 | $27.93 | $28.14 | +0.90% | 168,308 |
| Jan 25, 2021 | $28.89 | $28.89 | $27.68 | $27.89 | -3.29% | 237,090 |
| Jan 19, 2021 | $28.78 | $28.97 | $28.50 | $28.84 | +0.35% | 119,084 |
| Jan 11, 2021 | $28.77 | $28.92 | $27.62 | $28.74 | -0.17% | 174,368 |
| Jan 4, 2021 | $29.11 | $29.11 | $27.63 | $28.79 | -1.13% | 143,875 |
| Dec 28, 2020 | $28.71 | $29.19 | $28.31 | $29.12 | +1.08% | 156,956 |
| Dec 21, 2020 | $28.93 | $29.16 | $28.51 | $28.81 | -0.28% | 144,151 |
| Dec 14, 2020 | $28.94 | $28.99 | $28.72 | $28.89 | +0.03% | 245,132 |
| Dec 7, 2020 | $28.97 | $29.00 | $28.67 | $28.88 | -0.10% | 211,765 |
| Nov 30, 2020 | $28.86 | $29.10 | $28.44 | $28.91 | +0.59% | 251,216 |
| Nov 23, 2020 | $29.09 | $29.09 | $28.67 | $28.74 | -0.73% | 118,305 |
| Nov 16, 2020 | $28.61 | $29.10 | $28.49 | $28.95 | +0.59% | 278,754 |
| Nov 9, 2020 | $28.25 | $28.90 | $28.19 | $28.78 | +2.42% | 136,856 |
| Nov 2, 2020 | $28.36 | $28.68 | $27.80 | $28.10 | -0.64% | 127,706 |
| Oct 26, 2020 | $28.69 | $28.70 | $27.85 | $28.28 | -1.50% | 169,507 |
| Oct 19, 2020 | $28.33 | $28.77 | $27.81 | $28.71 | +1.27% | 164,511 |
| Oct 12, 2020 | $27.67 | $28.48 | $27.30 | $28.35 | +3.05% | 224,201 |
| Oct 5, 2020 | $27.24 | $27.73 | $26.97 | $27.51 | +1.10% | 284,840 |
| Sep 28, 2020 | $27.16 | $27.27 | $26.35 | $27.21 | +0.55% | 682,564 |
| Sep 21, 2020 | $27.00 | $27.35 | $26.62 | $27.06 | +0.04% | 293,241 |
| Sep 14, 2020 | $27.33 | $27.37 | $26.93 | $27.05 | -0.66% | 324,068 |
| Sep 8, 2020 | $27.39 | $27.39 | $27.05 | $27.23 | -0.55% | 119,717 |
| Aug 31, 2020 | $28.28 | $28.35 | $27.27 | $27.38 | -2.70% | 156,503 |
| Aug 24, 2020 | $27.79 | $28.41 | $27.49 | $28.14 | +1.66% | 179,206 |
| Aug 17, 2020 | $27.25 | $27.71 | $27.09 | $27.68 | +2.14% | 172,599 |
| Aug 10, 2020 | $26.99 | $27.21 | $26.94 | $27.10 | +0.41% | 190,581 |
| Aug 3, 2020 | $27.50 | $27.68 | $26.76 | $26.99 | -1.60% | 104,841 |
| Jul 27, 2020 | $27.83 | $27.98 | $27.19 | $27.43 | -1.58% | 259,725 |
| Jul 20, 2020 | $27.31 | $27.99 | $26.71 | $27.87 | +2.20% | 97,739 |
| Jul 13, 2020 | $27.03 | $27.47 | $26.60 | $27.27 | +0.89% | 80,575 |
| Jul 6, 2020 | $26.71 | $27.10 | $26.50 | $27.03 | +1.73% | 68,050 |
| Jun 29, 2020 | $26.72 | $26.98 | $26.13 | $26.57 | -0.60% | 248,043 |
| Jun 22, 2020 | $27.13 | $27.25 | $26.13 | $26.73 | -0.71% | 170,282 |
| Jun 15, 2020 | $26.55 | $27.34 | $26.50 | $26.92 | +1.01% | 93,278 |
| Jun 8, 2020 | $27.77 | $28.35 | $26.48 | $26.65 | -4.48% | 106,369 |
| Jun 1, 2020 | $27.43 | $27.90 | $27.13 | $27.90 | +2.39% | 358,458 |
| May 26, 2020 | $27.51 | $27.91 | $27.02 | $27.25 | -0.91% | 116,343 |
| May 18, 2020 | $26.36 | $27.50 | $26.36 | $27.50 | +4.76% | 165,765 |
| May 11, 2020 | $27.21 | $27.50 | $25.47 | $26.25 | -4.06% | 156,304 |
| May 4, 2020 | $26.90 | $27.49 | $26.50 | $27.36 | +2.09% | 87,469 |
| Apr 27, 2020 | $26.68 | $27.50 | $26.20 | $26.80 | +0.75% | 160,644 |
| Apr 20, 2020 | $26.88 | $26.88 | $24.80 | $26.60 | -1.15% | 132,395 |
| Apr 13, 2020 | $26.60 | $27.74 | $25.75 | $26.91 | +1.05% | 207,532 |
| Apr 6, 2020 | $24.45 | $26.93 | $24.06 | $26.63 | +9.05% | 292,990 |
| Mar 30, 2020 | $24.42 | $26.17 | $23.75 | $24.42 | -2.16% | 216,302 |
| Mar 23, 2020 | $18.81 | $26.75 | $16.50 | $24.96 | +25.74% | 408,663 |
| Mar 16, 2020 | $24.00 | $24.95 | $16.52 | $19.85 | -21.07% | 533,771 |
| Mar 9, 2020 | $27.96 | $28.49 | $23.00 | $25.15 | -12.22% | 314,103 |
| Mar 2, 2020 | $27.44 | $28.76 | $26.82 | $28.65 | +6.11% | 159,277 |
| Feb 24, 2020 | $28.88 | $29.04 | $26.80 | $27.00 | -5.99% | 237,098 |
| Feb 18, 2020 | $29.43 | $29.44 | $28.57 | $28.72 | -2.01% | 149,039 |
| Feb 10, 2020 | $29.42 | $29.48 | $29.00 | $29.31 | -0.17% | 150,217 |
| Feb 3, 2020 | $29.29 | $29.48 | $29.29 | $29.36 | +0.41% | 132,525 |
| Jan 27, 2020 | $28.89 | $29.48 | $28.78 | $29.24 | +0.97% | 134,291 |
| Jan 21, 2020 | $28.92 | $28.96 | $28.64 | $28.96 | +0.59% | 117,463 |
| Jan 13, 2020 | $28.93 | $29.07 | $28.65 | $28.79 | -1.08% | 158,454 |
| Jan 6, 2020 | $29.28 | $29.34 | $28.70 | $29.11 | -0.12% | 185,946 |
| Dec 30, 2019 | $28.56 | $29.49 | $28.50 | $29.14 | +1.22% | 133,193 |
| Dec 23, 2019 | $28.84 | $28.84 | $28.40 | $28.79 | +0.66% | 151,133 |
| Dec 16, 2019 | $28.80 | $28.84 | $28.38 | $28.60 | -0.49% | 124,768 |
| Dec 9, 2019 | $28.12 | $28.93 | $27.94 | $28.74 | +2.39% | 203,437 |
| Dec 2, 2019 | $28.09 | $28.38 | $27.64 | $28.07 | -0.28% | 120,478 |
| Nov 25, 2019 | $28.68 | $28.69 | $28.15 | $28.15 | -1.88% | 124,299 |
| Nov 18, 2019 | $28.50 | $28.70 | $28.13 | $28.69 | +0.38% | 99,704 |
| Nov 11, 2019 | $28.17 | $28.82 | $28.09 | $28.58 | +1.17% | 173,274 |
| Nov 4, 2019 | $28.48 | $28.59 | $28.01 | $28.25 | -0.67% | 87,564 |
| Oct 28, 2019 | $28.75 | $28.98 | $28.22 | $28.44 | -0.70% | 199,256 |
| Oct 21, 2019 | $28.07 | $28.64 | $28.07 | $28.64 | +2.07% | 110,440 |
| Oct 14, 2019 | $28.02 | $28.27 | $28.02 | $28.06 | +0.18% | 164,406 |
| Oct 7, 2019 | $28.01 | $28.06 | $27.85 | $28.01 | -0.04% | 130,862 |
| Sep 30, 2019 | $28.14 | $28.19 | $27.85 | $28.02 | -0.43% | 291,054 |
| Sep 23, 2019 | $28.45 | $28.50 | $27.85 | $28.14 | -1.12% | 169,933 |
| Sep 16, 2019 | $28.87 | $28.90 | $28.21 | $28.46 | +0.11% | 228,860 |
| Sep 9, 2019 | $28.53 | $29.02 | $28.27 | $28.43 | -0.35% | 224,119 |
| Sep 3, 2019 | $28.22 | $28.55 | $28.11 | $28.53 | +1.35% | 125,100 |
| Aug 26, 2019 | $28.26 | $28.46 | $28.07 | $28.15 | -0.04% | 137,430 |
| Aug 19, 2019 | $28.33 | $28.41 | $28.04 | $28.16 | -0.49% | 346,933 |
| Aug 12, 2019 | $28.26 | $28.48 | $28.06 | $28.30 | +0.43% | 164,014 |
| Aug 5, 2019 | $28.07 | $28.31 | $27.93 | $28.18 | -0.07% | 98,639 |
| Jul 29, 2019 | $28.40 | $28.61 | $28.13 | $28.20 | -0.70% | 410,111 |
| Jul 22, 2019 | $28.33 | $28.50 | $28.23 | $28.40 | +0.28% | 266,048 |
| Jul 15, 2019 | $28.28 | $28.33 | $28.05 | $28.32 | +0.35% | 216,956 |
| Jul 8, 2019 | $27.72 | $28.22 | $27.63 | $28.22 | +1.80% | 134,363 |
| Jul 1, 2019 | $27.76 | $27.95 | $27.52 | $27.72 | +0.62% | 171,877 |
| Jun 24, 2019 | $28.78 | $28.78 | $27.53 | $27.55 | -3.13% | 156,401 |
| Jun 17, 2019 | $28.29 | $29.07 | $28.15 | $28.44 | +0.53% | 218,803 |
| Jun 10, 2019 | $28.15 | $28.29 | $27.93 | $28.29 | +0.53% | 98,797 |
| Jun 3, 2019 | $27.64 | $28.16 | $27.60 | $28.14 | +2.25% | 140,857 |
| May 28, 2019 | $27.75 | $28.06 | $27.52 | $27.52 | -0.90% | 226,131 |
| May 20, 2019 | $28.00 | $28.14 | $27.65 | $27.77 | -0.72% | 173,879 |
| May 13, 2019 | $27.98 | $28.39 | $27.73 | $27.97 | -0.11% | 158,585 |
| May 6, 2019 | $28.47 | $28.78 | $27.70 | $28.00 | -1.34% | 141,751 |
| Apr 29, 2019 | $28.24 | $29.08 | $28.15 | $28.38 | +0.53% | 131,561 |
| Apr 22, 2019 | $28.12 | $28.55 | $27.60 | $28.23 | +0.79% | 136,007 |
| Apr 15, 2019 | $27.29 | $28.37 | $27.25 | $28.01 | +2.79% | 243,146 |
| Apr 8, 2019 | $27.44 | $27.44 | $27.10 | $27.25 | -0.37% | 146,537 |
| Apr 1, 2019 | $27.27 | $27.48 | $27.05 | $27.35 | +1.48% | 248,412 |
| Mar 25, 2019 | $28.03 | $28.03 | $26.95 | $26.95 | -3.58% | 205,751 |
| Mar 18, 2019 | $28.01 | $28.15 | $27.40 | $27.95 | -0.18% | 85,774 |
| Mar 11, 2019 | $28.40 | $28.47 | $27.86 | $28.00 | -0.71% | 167,184 |
| Mar 4, 2019 | $28.74 | $28.99 | $28.20 | $28.20 | -1.64% | 150,287 |
| Feb 25, 2019 | $28.49 | $28.70 | $28.08 | $28.67 | +0.84% | 235,720 |
| Feb 19, 2019 | $27.77 | $28.64 | $27.55 | $28.43 | +2.90% | 128,479 |
| Feb 11, 2019 | $27.00 | $27.73 | $26.93 | $27.63 | +2.41% | 164,847 |
| Feb 4, 2019 | $27.08 | $27.61 | $26.89 | $26.98 | -0.30% | 157,450 |
| Jan 28, 2019 | $27.07 | $28.15 | $26.43 | $27.06 | +0.15% | 819,995 |
| Jan 22, 2019 | $26.97 | $27.22 | $26.61 | $27.02 | +0.07% | 162,746 |
| Jan 14, 2019 | $26.90 | $27.00 | $26.18 | $27.00 | +0.22% | 166,509 |
| Jan 7, 2019 | $26.40 | $26.94 | $26.17 | $26.94 | +2.59% | 143,873 |
| Dec 31, 2018 | $26.25 | $26.35 | $25.65 | $26.26 | +3.26% | 120,756 |
| Dec 24, 2018 | $25.95 | $25.98 | $24.97 | $25.43 | -1.32% | 148,850 |
| Dec 17, 2018 | $26.23 | $26.69 | $25.52 | $25.77 | -1.68% | 275,715 |
| Dec 10, 2018 | $26.60 | $27.20 | $26.07 | $26.21 | -0.72% | 312,343 |
| Dec 3, 2018 | $26.52 | $26.69 | $26.03 | $26.40 | +0.08% | 160,954 |
| Nov 26, 2018 | $26.92 | $26.92 | $26.26 | $26.38 | -0.90% | 139,849 |
| Nov 19, 2018 | $26.96 | $27.11 | $26.52 | $26.62 | -0.67% | 70,536 |
| Nov 12, 2018 | $27.36 | $27.50 | $26.76 | $26.80 | -1.98% | 78,699 |
| Nov 5, 2018 | $27.11 | $27.37 | $27.06 | $27.34 | +0.89% | 68,163 |
| Oct 29, 2018 | $27.45 | $27.49 | $27.07 | $27.10 | -0.91% | 62,773 |
| Oct 22, 2018 | $27.58 | $27.62 | $27.10 | $27.35 | -1.12% | 74,324 |
| Oct 15, 2018 | $27.05 | $27.66 | $26.96 | $27.66 | +2.52% | 92,792 |
| Oct 8, 2018 | $27.01 | $27.35 | $26.85 | $26.98 | -0.66% | 93,692 |
| Oct 1, 2018 | $27.53 | $27.80 | $26.80 | $27.16 | -1.24% | 155,876 |
| Sep 24, 2018 | $27.97 | $28.09 | $27.31 | $27.50 | -1.68% | 128,612 |
| Sep 17, 2018 | $27.91 | $27.99 | $27.70 | $27.97 | +0.25% | 84,319 |
| Sep 10, 2018 | $27.69 | $28.06 | $27.53 | $27.90 | +0.76% | 80,626 |
| Sep 4, 2018 | $27.99 | $28.01 | $27.61 | $27.69 | -0.22% | 83,800 |
| Aug 27, 2018 | $27.62 | $27.91 | $27.54 | $27.75 | +0.47% | 102,293 |
| Aug 20, 2018 | $27.68 | $27.68 | $27.46 | $27.62 | -0.14% | 237,705 |
| Aug 13, 2018 | $27.48 | $27.66 | $27.37 | $27.66 | +0.66% | 133,671 |
| Aug 6, 2018 | $27.49 | $27.56 | $27.31 | $27.48 | -0.04% | 84,074 |
| Jul 30, 2018 | $27.29 | $27.58 | $27.06 | $27.49 | +0.51% | 107,082 |
| Jul 23, 2018 | $27.54 | $27.59 | $27.34 | $27.35 | -0.69% | 119,777 |
| Jul 16, 2018 | $27.14 | $27.54 | $27.12 | $27.54 | +1.36% | 108,785 |
| Jul 9, 2018 | $27.41 | $27.56 | $27.09 | $27.17 | -0.88% | 128,219 |
| Jul 2, 2018 | $27.20 | $27.77 | $27.11 | $27.41 | +1.11% | 199,704 |
| Jun 25, 2018 | $27.53 | $27.56 | $27.03 | $27.11 | -1.53% | 185,522 |
| Jun 18, 2018 | $27.55 | $27.66 | $27.46 | $27.53 | -0.04% | 149,772 |
| Jun 11, 2018 | $27.46 | $27.57 | $27.33 | $27.54 | +0.25% | 164,240 |
| Jun 4, 2018 | $27.48 | $27.59 | $27.37 | $27.47 | 0.00% | 360,850 |
| May 29, 2018 | $27.54 | $27.60 | $27.32 | $27.47 | -0.47% | 266,486 |
| May 21, 2018 | $27.69 | $28.06 | $27.34 | $27.60 | -0.33% | 211,002 |
| May 14, 2018 | $28.45 | $28.45 | $27.60 | $27.69 | -2.71% | 132,286 |
| May 7, 2018 | $28.46 | $28.51 | $28.01 | $28.46 | +0.14% | 98,213 |
| Apr 30, 2018 | $28.44 | $28.54 | $28.27 | $28.42 | 0.00% | 115,166 |
| Apr 23, 2018 | $28.75 | $28.84 | $28.26 | $28.42 | -1.80% | 119,058 |
| Apr 16, 2018 | $28.86 | $28.94 | $28.69 | $28.94 | +0.24% | 83,463 |
| Apr 9, 2018 | $28.91 | $29.08 | $28.69 | $28.87 | -0.14% | 94,429 |
| Apr 2, 2018 | $29.35 | $29.35 | $28.70 | $28.91 | -0.82% | 185,529 |
| Mar 26, 2018 | $29.50 | $30.00 | $28.86 | $29.15 | -0.17% | 57,649 |
| Mar 19, 2018 | $29.02 | $29.81 | $29.02 | $29.20 | +0.21% | 57,381 |
| Mar 12, 2018 | $28.80 | $29.41 | $28.54 | $29.14 | +1.82% | 151,352 |
| Mar 5, 2018 | $28.25 | $28.90 | $28.20 | $28.62 | +1.06% | 119,131 |
| Feb 26, 2018 | $28.32 | $28.88 | $28.17 | $28.32 | +0.11% | 146,914 |
| Feb 20, 2018 | $27.80 | $28.43 | $27.69 | $28.29 | +1.25% | 81,719 |
| Feb 12, 2018 | $27.69 | $28.00 | $27.61 | $27.94 | +0.90% | 84,825 |
| Feb 5, 2018 | $27.58 | $27.72 | $27.00 | $27.69 | +0.40% | 186,229 |
| Jan 29, 2018 | $28.29 | $28.30 | $27.50 | $27.58 | -2.58% | 164,114 |
| Jan 22, 2018 | $27.73 | $28.39 | $27.70 | $28.31 | +2.20% | 425,135 |
| Jan 16, 2018 | $28.26 | $28.57 | $27.57 | $27.70 | -2.12% | 169,374 |
| Jan 8, 2018 | $28.65 | $28.65 | $28.26 | $28.30 | -1.45% | 104,103 |
| Jan 2, 2018 | $28.46 | $28.73 | $28.10 | $28.72 | +0.76% | 134,784 |
| Dec 26, 2017 | $29.10 | $29.13 | $28.36 | $28.50 | -2.33% | 127,853 |
| Dec 18, 2017 | $28.99 | $29.35 | $28.87 | $29.18 | +0.79% | 107,812 |
| Dec 11, 2017 | $29.12 | $29.26 | $28.78 | $28.95 | -0.55% | 121,734 |
| Dec 4, 2017 | $28.89 | $29.31 | $28.78 | $29.11 | +0.76% | 159,549 |
| Nov 27, 2017 | $29.40 | $29.52 | $28.67 | $28.89 | -1.93% | 157,800 |
| Nov 20, 2017 | $28.91 | $29.57 | $28.91 | $29.46 | +2.01% | 79,909 |
| Nov 13, 2017 | $28.75 | $28.95 | $28.43 | $28.88 | +0.80% | 282,491 |
| Nov 6, 2017 | $28.86 | $29.01 | $28.52 | $28.65 | -0.93% | 157,041 |
| Oct 30, 2017 | $28.59 | $28.94 | $28.25 | $28.92 | +1.69% | 313,729 |
| Oct 23, 2017 | $28.88 | $29.14 | $28.43 | $28.44 | -1.42% | 182,655 |
| Oct 16, 2017 | $29.89 | $30.04 | $28.61 | $28.85 | -3.67% | 371,188 |
| Oct 9, 2017 | $29.72 | $30.09 | $29.44 | $29.95 | +0.37% | 86,483 |
| Oct 2, 2017 | $30.00 | $30.21 | $29.59 | $29.84 | -0.50% | 193,058 |
| Sep 25, 2017 | $30.02 | $30.54 | $29.85 | $29.99 | -0.07% | 82,420 |
| Sep 18, 2017 | $30.07 | $30.07 | $29.86 | $30.01 | +0.10% | 46,502 |
| Sep 11, 2017 | $29.86 | $30.07 | $29.62 | $29.98 | +1.01% | 64,960 |
| Sep 5, 2017 | $29.58 | $29.88 | $29.58 | $29.68 | -0.47% | 66,958 |
| Aug 28, 2017 | $29.88 | $30.07 | $29.53 | $29.82 | -0.10% | 125,634 |
| Aug 21, 2017 | $29.91 | $30.04 | $29.76 | $29.85 | -0.23% | 108,108 |
| Aug 14, 2017 | $29.76 | $30.12 | $29.57 | $29.92 | +1.39% | 122,691 |
| Aug 7, 2017 | $29.72 | $29.73 | $29.00 | $29.51 | -0.71% | 252,629 |
| Jul 31, 2017 | $30.34 | $30.42 | $29.65 | $29.72 | -1.98% | 104,639 |
| Jul 24, 2017 | $29.79 | $30.52 | $29.79 | $30.32 | +0.97% | 142,932 |
| Jul 17, 2017 | $29.62 | $30.03 | $29.55 | $30.03 | +1.45% | 101,141 |
| Jul 10, 2017 | $30.35 | $30.39 | $29.51 | $29.60 | -2.95% | 92,630 |
| Jul 3, 2017 | $30.08 | $30.90 | $29.70 | $30.50 | +1.70% | 83,787 |
| Jun 26, 2017 | $30.20 | $30.22 | $29.64 | $29.99 | -0.66% | 99,486 |
| Jun 19, 2017 | $29.84 | $30.20 | $29.81 | $30.19 | +1.44% | 79,520 |
| Jun 12, 2017 | $29.55 | $29.98 | $29.41 | $29.76 | +1.19% | 78,408 |
| Jun 5, 2017 | $29.15 | $29.82 | $29.15 | $29.41 | +0.41% | 72,111 |
| May 30, 2017 | $29.04 | $29.29 | $28.93 | $29.29 | +0.93% | 87,182 |
| May 22, 2017 | $29.07 | $29.09 | $28.94 | $29.02 | +0.24% | 118,202 |
| May 15, 2017 | $29.17 | $29.32 | $28.83 | $28.95 | -0.82% | 122,165 |
| May 8, 2017 | $28.78 | $29.25 | $28.74 | $29.19 | +1.07% | 205,285 |
| May 1, 2017 | $28.68 | $28.99 | $28.56 | $28.88 | +1.05% | 197,567 |
| Apr 24, 2017 | $28.77 | $28.77 | $28.58 | $28.58 | -0.38% | 114,470 |
| Apr 17, 2017 | $28.50 | $28.72 | $28.47 | $28.69 | +0.67% | 262,440 |
| Apr 10, 2017 | $28.53 | $28.66 | $28.41 | $28.50 | -0.35% | 127,950 |
| Apr 3, 2017 | $28.43 | $28.73 | $28.43 | $28.60 | +0.67% | 340,359 |
| Mar 27, 2017 | $28.48 | $28.82 | $28.41 | $28.41 | -1.83% | 126,370 |
| Mar 20, 2017 | $28.75 | $29.04 | $28.54 | $28.94 | +0.66% | 91,707 |
| Mar 13, 2017 | $28.51 | $29.09 | $28.11 | $28.75 | +0.45% | 175,812 |
| Mar 6, 2017 | $28.95 | $29.25 | $27.95 | $28.62 | -2.29% | 105,789 |
| Feb 27, 2017 | $29.14 | $29.33 | $28.79 | $29.29 | +1.00% | 115,925 |
| Feb 21, 2017 | $28.97 | $29.24 | $28.75 | $29.00 | +0.80% | 58,096 |
| Feb 13, 2017 | $28.84 | $29.03 | $28.57 | $28.77 | +0.07% | 214,042 |
| Feb 6, 2017 | $28.59 | $29.26 | $28.41 | $28.75 | +0.42% | 272,588 |
| Jan 30, 2017 | $27.74 | $28.74 | $27.67 | $28.63 | +3.36% | 113,783 |
| Jan 23, 2017 | $27.29 | $27.75 | $27.24 | $27.70 | +1.76% | 173,700 |
| Jan 17, 2017 | $27.95 | $28.30 | $27.22 | $27.22 | -3.13% | 151,111 |
| Jan 9, 2017 | $27.87 | $28.25 | $27.57 | $28.10 | +0.86% | 102,745 |
| Jan 3, 2017 | $27.14 | $28.73 | $27.14 | $27.86 | +2.24% | 89,552 |
| Dec 27, 2016 | $27.53 | $27.89 | $26.89 | $27.25 | -1.20% | 90,049 |
| Dec 19, 2016 | $27.15 | $28.19 | $27.10 | $27.58 | +1.06% | 161,651 |
| Dec 12, 2016 | $26.61 | $27.39 | $26.36 | $27.29 | +2.25% | 273,178 |
| Dec 5, 2016 | $26.99 | $27.22 | $26.66 | $26.69 | -1.11% | 117,105 |
| Nov 28, 2016 | $28.08 | $28.08 | $26.86 | $26.99 | -3.64% | 160,710 |
| Nov 21, 2016 | $27.21 | $28.31 | $27.21 | $28.01 | +2.30% | 45,296 |
| Nov 14, 2016 | $26.75 | $28.45 | $26.46 | $27.38 | – | 133,395 |
Seasonality
FITB.PI 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 | 0.6% | 0.3% | -0.8% | 1.5% | 0.1% | 1.1% | 1.8% | -0.2% | 0.9% | -0.1% | -0.1% | 1.3% |
| Months up | 7 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 9 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 0.0% | 0.5% | -0.4% | 1.0% | 0.6% | 0.5% | 1.2% | -0.3% | 2.2% | -0.3% | ||
| 2025 | 2.3% | 0.9% | -1.7% | 1.5% | 0.6% | -0.2% | 1.8% | -0.0% | 1.5% | 0.4% | 0.7% | 1.7% |
| 2024 | 0.6% | 0.5% | 0.4% | 0.6% | 0.9% | 1.2% | 2.3% | -1.2% | 1.3% | 1.1% | 0.8% | -0.1% |
| 2023 | 1.8% | 0.7% | -4.0% | 3.3% | 0.6% | 3.3% | 1.3% | 0.1% | 2.5% | -4.8% | 3.0% | 3.1% |
| 2022 | -1.5% | -3.2% | 0.0% | -0.8% | 1.2% | -2.2% | 4.8% | -3.0% | 1.0% | -1.0% | 1.7% | -2.8% |
| 2021 | -4.2% | 0.1% | 2.3% | 0.4% | 1.3% | 3.1% | -1.3% | 0.1% | -0.1% | 1.6% | -4.9% | 3.4% |
| 2020 | 1.8% | -7.7% | -3.5% | 4.4% | 2.1% | -1.6% | 3.9% | 2.6% | -3.7% | 6.0% | 1.6% | 2.9% |
| 2019 | 3.8% | 6.3% | -4.2% | 6.6% | -4.2% | 1.6% | 2.3% | -0.1% | 0.9% | 1.9% | -1.3% | 3.5% |
| 2018 | -0.8% | 1.2% | 3.3% | -2.6% | -3.5% | 0.5% | 0.3% | 2.0% | 0.6% | -0.5% | -3.6% | -0.3% |
| 2017 | 2.5% | 3.5% | -0.4% | 0.6% | 1.4% | 5.0% | 1.4% | -2.2% | 2.2% | -5.0% | 1.1% | 0.4% |