Fifth Third Bancorp (FITB) stock
FITBNYSEState Commercial BanksFiscal year ends December 31Also trades as FITB.PA, FITB.PI, 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
$53.87−0.57 (-1.05%)
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
$53.87
-1.05% on the day
52-week range
$40.68 – $59.50
-9.5% from the high
Change over 52 weeks
+28.4%
From $41.95 on Oct 30, 2025
Average volume
6.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $53.26 | $55.00 | $52.80 | $53.87 | +1.68% | 32,386,212 |
| Oct 19, 2026 | $50.35 | $53.50 | $50.14 | $52.98 | +5.18% | 47,267,414 |
| Oct 12, 2026 | $50.75 | $51.52 | $49.09 | $50.37 | -0.53% | 29,014,193 |
| Oct 5, 2026 | $50.99 | $51.50 | $49.66 | $50.64 | -0.45% | 42,117,194 |
| Sep 28, 2026 | $51.84 | $52.07 | $49.15 | $50.87 | -2.36% | 36,684,130 |
| Sep 21, 2026 | $53.40 | $54.00 | $50.78 | $52.10 | -1.53% | 34,963,957 |
| Sep 14, 2026 | $54.45 | $55.48 | $51.71 | $52.91 | -3.31% | 36,503,629 |
| Sep 8, 2026 | $54.81 | $55.30 | $53.77 | $54.72 | -0.27% | 16,701,495 |
| Aug 31, 2026 | $54.28 | $55.21 | $52.92 | $54.87 | +0.61% | 20,474,777 |
| Aug 24, 2026 | $55.02 | $55.74 | $54.17 | $54.54 | -0.51% | 21,893,116 |
| Aug 17, 2026 | $58.08 | $58.63 | $54.04 | $54.82 | -5.58% | 32,299,041 |
| Aug 10, 2026 | $56.80 | $58.49 | $56.63 | $58.06 | +1.70% | 21,860,231 |
| Aug 3, 2026 | $56.62 | $58.49 | $56.38 | $57.09 | +1.04% | 24,459,368 |
| Jul 27, 2026 | $57.63 | $58.06 | $56.09 | $56.50 | -1.59% | 32,374,267 |
| Jul 20, 2026 | $57.83 | $58.48 | $56.28 | $57.41 | -1.03% | 25,182,170 |
| Jul 13, 2026 | $57.31 | $59.50 | $55.00 | $58.01 | +1.65% | 37,998,008 |
| Jul 6, 2026 | $57.24 | $58.52 | $55.60 | $57.07 | -0.16% | 30,650,825 |
| Jun 29, 2026 | $56.22 | $58.15 | $55.62 | $57.16 | +1.51% | 30,456,117 |
| Jun 22, 2026 | $52.95 | $56.77 | $52.95 | $56.31 | +6.77% | 39,400,235 |
| Jun 15, 2026 | $55.00 | $55.30 | $52.30 | $52.74 | -3.64% | 38,085,432 |
| Jun 8, 2026 | $52.14 | $54.89 | $51.79 | $54.73 | +5.23% | 34,742,075 |
| Jun 1, 2026 | $49.41 | $52.37 | $48.24 | $52.01 | +4.17% | 40,187,213 |
| May 26, 2026 | $49.65 | $50.48 | $49.29 | $49.93 | +0.91% | 37,251,290 |
| May 18, 2026 | $47.51 | $49.68 | $47.20 | $49.48 | +4.50% | 26,459,641 |
| May 11, 2026 | $49.45 | $49.60 | $46.80 | $47.35 | -4.01% | 28,198,021 |
| May 4, 2026 | $50.07 | $51.25 | $49.19 | $49.33 | -2.18% | 22,960,401 |
| Apr 27, 2026 | $49.66 | $51.00 | $49.30 | $50.43 | +1.55% | 24,647,911 |
| Apr 20, 2026 | $49.90 | $51.86 | $49.30 | $49.66 | -1.35% | 30,120,570 |
| Apr 13, 2026 | $48.93 | $51.05 | $48.74 | $50.34 | +2.09% | 36,667,161 |
| Apr 6, 2026 | $47.11 | $50.59 | $47.00 | $49.31 | +4.67% | 36,072,577 |
| Mar 30, 2026 | $44.97 | $47.41 | $44.33 | $47.11 | +5.77% | 41,291,108 |
| Mar 23, 2026 | $45.71 | $46.71 | $44.41 | $44.54 | +0.79% | 49,240,578 |
| Mar 16, 2026 | $44.26 | $44.95 | $42.94 | $44.19 | +1.82% | 60,567,119 |
| Mar 9, 2026 | $46.11 | $47.66 | $43.34 | $43.40 | -8.25% | 61,498,965 |
| Mar 2, 2026 | $49.02 | $50.37 | $46.41 | $47.30 | -4.39% | 43,421,376 |
| Feb 23, 2026 | $53.60 | $53.89 | $48.69 | $49.47 | -7.74% | 53,277,644 |
| Feb 17, 2026 | $53.37 | $54.13 | $52.27 | $53.62 | +1.44% | 37,196,653 |
| Feb 9, 2026 | $55.02 | $55.44 | $52.08 | $52.86 | -4.03% | 50,429,193 |
| Feb 2, 2026 | $49.42 | $55.36 | $49.42 | $55.08 | +9.68% | 95,142,690 |
| Jan 26, 2026 | $50.72 | $51.16 | $49.08 | $50.22 | -1.02% | 147,116,796 |
| Jan 20, 2026 | $48.85 | $53.33 | $48.24 | $50.74 | +3.21% | 59,575,230 |
| Jan 12, 2026 | $48.74 | $49.48 | $47.78 | $49.16 | -0.22% | 41,769,216 |
| Jan 5, 2026 | $47.61 | $50.47 | $47.52 | $49.27 | +3.27% | 38,131,323 |
| Dec 29, 2025 | $48.41 | $48.45 | $46.57 | $47.71 | -1.45% | 20,112,732 |
| Dec 22, 2025 | $47.83 | $48.54 | $47.78 | $48.41 | +1.21% | 19,556,519 |
| Dec 15, 2025 | $48.63 | $48.68 | $47.40 | $47.83 | -0.66% | 39,099,653 |
| Dec 8, 2025 | $45.61 | $48.71 | $45.02 | $48.15 | +6.01% | 44,817,045 |
| Dec 1, 2025 | $43.38 | $46.07 | $43.25 | $45.42 | +4.51% | 28,675,714 |
| Nov 24, 2025 | $42.33 | $43.69 | $41.87 | $43.46 | +2.45% | 16,458,331 |
| Nov 17, 2025 | $42.57 | $42.71 | $40.68 | $42.42 | -0.35% | 36,060,008 |
| Nov 10, 2025 | $42.87 | $43.71 | $41.81 | $42.57 | -0.70% | 32,948,826 |
| Nov 3, 2025 | $41.43 | $42.93 | $40.95 | $42.87 | +3.00% | 45,482,670 |
| Oct 27, 2025 | $42.86 | $42.99 | $41.19 | $41.62 | -2.37% | 28,133,515 |
| Oct 20, 2025 | $41.24 | $43.03 | $41.02 | $42.63 | +4.26% | 40,195,210 |
| Oct 13, 2025 | $42.12 | $43.71 | $40.05 | $40.89 | -1.40% | 56,633,264 |
| Oct 6, 2025 | $44.06 | $45.33 | $41.43 | $41.47 | -6.62% | 93,286,368 |
| Sep 29, 2025 | $45.57 | $45.57 | $43.76 | $44.41 | -2.25% | 17,957,466 |
| Sep 22, 2025 | $45.68 | $45.98 | $44.77 | $45.43 | -1.41% | 19,381,071 |
| Sep 15, 2025 | $45.67 | $46.49 | $44.50 | $46.08 | +1.14% | 25,791,668 |
| Sep 8, 2025 | $45.70 | $46.50 | $44.76 | $45.56 | -0.13% | 25,424,222 |
| Sep 2, 2025 | $45.18 | $46.60 | $44.99 | $45.62 | -0.33% | 15,958,248 |
| Aug 25, 2025 | $44.66 | $45.93 | $44.12 | $45.77 | +2.19% | 18,907,059 |
| Aug 18, 2025 | $42.36 | $44.81 | $42.26 | $44.79 | +5.44% | 15,554,808 |
| Aug 11, 2025 | $41.64 | $43.35 | $41.15 | $42.48 | +2.02% | 16,879,178 |
| Aug 4, 2025 | $41.07 | $41.74 | $40.87 | $41.64 | +1.78% | 17,913,577 |
| Jul 28, 2025 | $42.84 | $43.02 | $40.22 | $40.91 | -4.51% | 19,583,799 |
| Jul 21, 2025 | $43.02 | $43.68 | $41.52 | $42.84 | -0.44% | 34,562,875 |
| Jul 14, 2025 | $43.57 | $43.92 | $41.97 | $43.03 | -1.67% | 45,374,640 |
| Jul 7, 2025 | $43.27 | $44.34 | $42.81 | $43.76 | +0.83% | 25,063,930 |
| Jun 30, 2025 | $41.34 | $43.83 | $40.63 | $43.40 | +4.55% | 19,822,348 |
| Jun 23, 2025 | $39.17 | $41.61 | $39.09 | $41.51 | +5.52% | 37,942,045 |
| Jun 16, 2025 | $38.35 | $39.41 | $37.88 | $39.34 | +3.58% | 22,855,186 |
| Jun 9, 2025 | $39.93 | $40.06 | $37.86 | $37.98 | -3.63% | 19,576,473 |
| Jun 2, 2025 | $38.00 | $39.48 | $37.29 | $39.41 | +3.19% | 19,529,982 |
| May 26, 2025 | $36.73 | $38.33 | $36.64 | $38.19 | +2.66% | 19,482,781 |
| May 19, 2025 | $39.25 | $39.59 | $36.64 | $37.20 | -6.16% | 16,929,407 |
| May 12, 2025 | $38.87 | $39.79 | $38.83 | $39.64 | +6.13% | 19,241,484 |
| May 5, 2025 | $36.89 | $37.68 | $36.55 | $37.35 | +0.67% | 16,755,205 |
| Apr 28, 2025 | $35.41 | $37.23 | $35.18 | $37.10 | +5.16% | 15,483,138 |
| Apr 21, 2025 | $33.84 | $36.27 | $32.79 | $35.28 | +3.31% | 26,920,926 |
| Apr 14, 2025 | $34.24 | $35.57 | $33.27 | $34.15 | +0.92% | 29,422,814 |
| Apr 7, 2025 | $33.01 | $36.55 | $32.25 | $33.84 | +0.27% | 39,172,442 |
| Mar 31, 2025 | $38.16 | $39.73 | $32.75 | $33.75 | -13.04% | 27,660,024 |
| Mar 24, 2025 | $39.99 | $40.84 | $38.61 | $38.81 | -1.70% | 14,325,905 |
| Mar 17, 2025 | $38.29 | $39.95 | $38.16 | $39.48 | +2.41% | 37,429,146 |
| Mar 10, 2025 | $39.42 | $40.00 | $37.45 | $38.55 | -3.77% | 26,952,689 |
| Mar 3, 2025 | $43.70 | $44.31 | $38.90 | $40.06 | -7.84% | 30,902,260 |
| Feb 24, 2025 | $43.13 | $43.58 | $42.67 | $43.47 | +1.38% | 20,376,409 |
| Feb 18, 2025 | $44.11 | $44.52 | $42.76 | $42.88 | -2.68% | 15,837,153 |
| Feb 10, 2025 | $44.29 | $44.51 | $43.04 | $44.06 | +0.05% | 20,735,249 |
| Feb 3, 2025 | $43.48 | $44.34 | $42.92 | $44.04 | -0.61% | 17,093,794 |
| Jan 27, 2025 | $44.53 | $45.42 | $43.98 | $44.31 | +0.29% | 19,210,829 |
| Jan 21, 2025 | $44.95 | $45.31 | $43.07 | $44.18 | -0.36% | 23,543,652 |
| Jan 13, 2025 | $41.05 | $44.54 | $40.92 | $44.34 | +7.83% | 31,134,373 |
| Jan 6, 2025 | $42.53 | $43.52 | $41.01 | $41.12 | -3.00% | 21,055,133 |
| Dec 30, 2024 | $42.69 | $42.95 | $41.72 | $42.39 | -1.19% | 14,867,853 |
| Dec 23, 2024 | $42.63 | $43.52 | $42.47 | $42.90 | -0.07% | 13,001,335 |
| Dec 16, 2024 | $45.75 | $45.90 | $41.92 | $42.93 | -5.75% | 30,900,223 |
| Dec 9, 2024 | $47.19 | $47.28 | $45.02 | $45.55 | -3.52% | 23,466,332 |
| Dec 2, 2024 | $47.99 | $48.19 | $46.58 | $47.21 | -1.77% | 15,876,427 |
| Nov 25, 2024 | $48.41 | $49.07 | $47.63 | $48.06 | +0.33% | 16,217,990 |
| Nov 18, 2024 | $47.08 | $48.07 | $46.08 | $47.90 | +1.94% | 18,284,986 |
| Nov 11, 2024 | $47.00 | $48.10 | $46.73 | $46.99 | +1.58% | 14,560,431 |
| Nov 4, 2024 | $43.13 | $46.90 | $42.60 | $46.26 | +7.23% | 27,596,713 |
| Oct 28, 2024 | $43.71 | $44.84 | $43.06 | $43.14 | -0.19% | 23,018,406 |
| Oct 21, 2024 | $44.71 | $44.86 | $43.15 | $43.22 | -3.25% | 24,468,363 |
| Oct 14, 2024 | $43.74 | $45.71 | $43.48 | $44.67 | +1.89% | 27,274,183 |
| Oct 7, 2024 | $41.90 | $43.94 | $41.80 | $43.84 | +4.13% | 17,245,723 |
| Sep 30, 2024 | $42.67 | $42.97 | $41.38 | $42.10 | -1.96% | 16,399,694 |
| Sep 23, 2024 | $43.40 | $43.64 | $42.05 | $42.94 | -0.69% | 20,467,432 |
| Sep 16, 2024 | $42.09 | $43.85 | $41.91 | $43.24 | +2.78% | 22,367,574 |
| Sep 9, 2024 | $40.95 | $42.31 | $39.56 | $42.07 | +3.39% | 22,089,666 |
| Sep 3, 2024 | $42.51 | $42.78 | $40.61 | $40.69 | -4.68% | 12,530,410 |
| Aug 26, 2024 | $42.33 | $42.75 | $41.54 | $42.69 | +1.35% | 14,284,963 |
| Aug 19, 2024 | $40.72 | $42.48 | $40.36 | $42.12 | +3.54% | 16,354,957 |
| Aug 12, 2024 | $40.06 | $40.75 | $38.64 | $40.68 | +2.60% | 17,725,762 |
| Aug 5, 2024 | $38.60 | $40.50 | $37.67 | $39.65 | +0.25% | 21,127,495 |
| Jul 29, 2024 | $42.40 | $42.91 | $38.67 | $39.55 | -6.43% | 25,697,287 |
| Jul 22, 2024 | $40.99 | $42.31 | $40.16 | $42.27 | +3.12% | 23,364,752 |
| Jul 15, 2024 | $38.96 | $41.41 | $38.76 | $40.99 | +6.52% | 29,441,166 |
| Jul 8, 2024 | $36.18 | $38.66 | $35.17 | $38.48 | +6.86% | 24,944,176 |
| Jul 1, 2024 | $36.49 | $37.35 | $35.89 | $36.01 | -1.32% | 16,065,681 |
| Jun 24, 2024 | $36.20 | $36.99 | $35.35 | $36.49 | +1.19% | 23,389,219 |
| Jun 17, 2024 | $35.21 | $36.15 | $35.00 | $36.06 | +2.39% | 16,484,051 |
| Jun 10, 2024 | $35.75 | $36.75 | $34.78 | $35.22 | -2.52% | 30,495,972 |
| Jun 3, 2024 | $37.79 | $37.79 | $35.65 | $36.13 | -3.45% | 14,770,229 |
| May 28, 2024 | $37.39 | $37.57 | $35.65 | $37.42 | +0.46% | 17,033,306 |
| May 20, 2024 | $38.50 | $38.62 | $36.60 | $37.25 | -3.40% | 11,311,112 |
| May 13, 2024 | $39.00 | $39.14 | $38.15 | $38.56 | -0.57% | 16,629,835 |
| May 6, 2024 | $37.88 | $39.04 | $37.57 | $38.78 | +3.25% | 16,430,664 |
| Apr 29, 2024 | $36.83 | $37.77 | $36.43 | $37.56 | +1.79% | 20,200,008 |
| Apr 22, 2024 | $36.55 | $37.28 | $36.11 | $36.90 | +1.79% | 18,741,501 |
| Apr 15, 2024 | $35.04 | $36.75 | $33.82 | $36.25 | +4.98% | 37,144,680 |
| Apr 8, 2024 | $35.55 | $36.46 | $33.93 | $34.53 | -2.18% | 20,407,919 |
| Apr 1, 2024 | $36.97 | $37.03 | $34.99 | $35.30 | -5.13% | 17,455,961 |
| Mar 25, 2024 | $36.38 | $37.41 | $35.80 | $37.21 | +2.31% | 18,430,925 |
| Mar 18, 2024 | $35.10 | $37.36 | $34.92 | $36.37 | +3.21% | 23,915,095 |
| Mar 11, 2024 | $36.45 | $37.03 | $35.08 | $35.24 | -3.11% | 47,696,710 |
| Mar 4, 2024 | $34.80 | $36.95 | $34.61 | $36.37 | +5.82% | 25,945,084 |
| Feb 26, 2024 | $33.41 | $34.50 | $33.04 | $34.37 | +2.54% | 20,612,602 |
| Feb 20, 2024 | $33.64 | $34.00 | $33.18 | $33.52 | -1.21% | 17,858,608 |
| Feb 12, 2024 | $33.70 | $34.58 | $32.29 | $33.93 | +0.83% | 27,651,123 |
| Feb 5, 2024 | $33.37 | $33.75 | $32.54 | $33.65 | -0.59% | 23,565,937 |
| Jan 29, 2024 | $34.72 | $35.73 | $32.78 | $33.85 | -2.90% | 30,000,968 |
| Jan 22, 2024 | $34.20 | $35.24 | $34.09 | $34.86 | +1.90% | 28,031,479 |
| Jan 16, 2024 | $33.83 | $34.31 | $32.84 | $34.21 | -0.44% | 33,163,263 |
| Jan 8, 2024 | $35.21 | $35.69 | $34.09 | $34.36 | -2.94% | 24,405,070 |
| Jan 2, 2024 | $34.30 | $35.59 | $33.81 | $35.40 | +2.64% | 22,421,643 |
| Dec 26, 2023 | $34.57 | $35.17 | $34.33 | $34.49 | +0.06% | 13,817,186 |
| Dec 18, 2023 | $35.26 | $35.60 | $33.99 | $34.47 | -1.60% | 30,723,063 |
| Dec 11, 2023 | $31.10 | $35.35 | $30.47 | $35.03 | +12.10% | 47,848,300 |
| Dec 4, 2023 | $30.30 | $31.51 | $30.02 | $31.25 | +2.19% | 26,655,689 |
| Nov 27, 2023 | $27.09 | $30.65 | $26.89 | $30.58 | +12.22% | 28,933,010 |
| Nov 20, 2023 | $27.50 | $27.74 | $27.04 | $27.25 | -1.12% | 10,486,465 |
| Nov 13, 2023 | $24.86 | $27.64 | $24.70 | $27.56 | +9.98% | 22,589,376 |
| Nov 6, 2023 | $26.45 | $26.61 | $24.64 | $25.06 | -5.29% | 25,116,679 |
| Oct 30, 2023 | $23.15 | $26.67 | $22.93 | $26.46 | +15.60% | 26,224,622 |
| Oct 23, 2023 | $23.23 | $23.82 | $22.49 | $22.89 | -1.72% | 28,065,016 |
| Oct 16, 2023 | $24.64 | $25.59 | $23.22 | $23.29 | -4.04% | 36,752,939 |
| Oct 9, 2023 | $23.99 | $25.45 | $23.86 | $24.27 | +0.41% | 22,809,367 |
| Oct 2, 2023 | $25.36 | $25.36 | $23.56 | $24.17 | -4.58% | 23,826,428 |
| Sep 25, 2023 | $25.70 | $25.97 | $24.52 | $25.33 | -1.44% | 22,344,471 |
| Sep 18, 2023 | $27.43 | $27.45 | $25.68 | $25.70 | -6.34% | 26,420,021 |
| Sep 11, 2023 | $26.59 | $28.39 | $26.34 | $27.44 | +3.90% | 35,381,583 |
| Sep 5, 2023 | $26.90 | $27.27 | $25.86 | $26.41 | -2.37% | 25,821,711 |
| Aug 28, 2023 | $25.65 | $27.19 | $25.58 | $27.05 | +6.41% | 25,181,612 |
| Aug 21, 2023 | $25.72 | $26.00 | $24.69 | $25.42 | -0.66% | 22,842,325 |
| Aug 14, 2023 | $27.50 | $27.50 | $25.40 | $25.59 | -7.92% | 24,782,356 |
| Aug 7, 2023 | $28.63 | $28.81 | $27.19 | $27.79 | -2.39% | 18,165,744 |
| Jul 31, 2023 | $28.97 | $29.13 | $27.87 | $28.47 | -1.32% | 21,204,635 |
| Jul 24, 2023 | $28.45 | $29.02 | $27.99 | $28.85 | +2.20% | 22,248,422 |
| Jul 17, 2023 | $26.96 | $29.45 | $26.81 | $28.23 | +4.63% | 33,181,069 |
| Jul 10, 2023 | $26.62 | $27.95 | $26.39 | $26.98 | +1.24% | 28,134,480 |
| Jul 3, 2023 | $26.39 | $27.01 | $25.57 | $26.65 | +1.68% | 16,782,434 |
| Jun 26, 2023 | $25.73 | $26.62 | $25.56 | $26.21 | +2.62% | 22,731,778 |
| Jun 20, 2023 | $26.32 | $26.89 | $25.22 | $25.54 | -3.77% | 20,091,474 |
| Jun 12, 2023 | $26.29 | $27.06 | $25.43 | $26.54 | +0.49% | 41,179,169 |
| Jun 5, 2023 | $26.15 | $27.27 | $25.25 | $26.41 | +1.77% | 25,581,574 |
| May 30, 2023 | $25.40 | $26.12 | $24.02 | $25.95 | +2.73% | 28,002,103 |
| May 22, 2023 | $25.33 | $26.45 | $24.68 | $25.26 | +0.64% | 31,258,010 |
| May 15, 2023 | $23.76 | $25.39 | $23.63 | $25.10 | +6.27% | 34,279,257 |
| May 8, 2023 | $25.56 | $25.63 | $23.14 | $23.62 | -5.22% | 42,286,565 |
| May 1, 2023 | $26.15 | $26.47 | $22.46 | $24.92 | -4.89% | 59,647,561 |
| Apr 24, 2023 | $27.43 | $27.51 | $25.35 | $26.20 | -4.66% | 33,230,406 |
| Apr 17, 2023 | $26.33 | $28.18 | $25.92 | $27.48 | +3.93% | 42,202,205 |
| Apr 10, 2023 | $26.00 | $27.15 | $25.78 | $26.44 | +1.38% | 27,819,283 |
| Apr 3, 2023 | $26.94 | $27.03 | $24.98 | $26.08 | -2.10% | 33,708,070 |
| Mar 27, 2023 | $26.51 | $27.38 | $25.91 | $26.64 | +4.55% | 37,881,390 |
| Mar 20, 2023 | $25.69 | $27.61 | $24.71 | $25.48 | +2.12% | 70,438,260 |
| Mar 13, 2023 | $26.71 | $29.60 | $22.11 | $24.95 | -17.85% | 195,332,130 |
| Mar 6, 2023 | $36.34 | $36.68 | $29.50 | $30.37 | -16.17% | 39,420,027 |
| Feb 27, 2023 | $36.72 | $36.79 | $35.13 | $36.23 | -0.22% | 23,522,571 |
| Feb 21, 2023 | $36.53 | $36.64 | $35.51 | $36.31 | -1.73% | 16,475,868 |
| Feb 13, 2023 | $37.00 | $37.51 | $36.35 | $36.95 | -0.59% | 14,905,282 |
| Feb 6, 2023 | $37.35 | $37.97 | $36.88 | $37.17 | -1.25% | 21,759,715 |
| Jan 30, 2023 | $35.79 | $38.06 | $35.66 | $37.64 | +4.27% | 32,625,558 |
| Jan 23, 2023 | $34.75 | $36.31 | $34.68 | $36.10 | +4.31% | 27,194,374 |
| Jan 17, 2023 | $34.62 | $34.69 | $31.84 | $34.61 | -0.09% | 30,749,800 |
| Jan 9, 2023 | $34.63 | $35.09 | $33.61 | $34.64 | +0.49% | 20,240,633 |
| Jan 3, 2023 | $33.19 | $34.59 | $32.50 | $34.47 | +5.06% | 23,287,375 |
| Dec 27, 2022 | $32.46 | $33.02 | $32.24 | $32.81 | +1.23% | 15,475,493 |
| Dec 19, 2022 | $31.60 | $32.51 | $31.28 | $32.41 | +2.56% | 18,373,877 |
| Dec 12, 2022 | $32.88 | $34.17 | $31.27 | $31.60 | -3.92% | 34,140,106 |
| Dec 5, 2022 | $35.03 | $35.03 | $32.14 | $32.89 | -6.70% | 27,832,580 |
| Nov 28, 2022 | $36.15 | $36.52 | $34.88 | $35.25 | -3.37% | 20,829,865 |
| Nov 21, 2022 | $35.54 | $36.67 | $35.51 | $36.48 | +2.39% | 8,966,701 |
| Nov 14, 2022 | $36.76 | $37.14 | $34.84 | $35.63 | -3.31% | 21,363,727 |
| Nov 7, 2022 | $35.30 | $37.20 | $34.25 | $36.85 | +4.90% | 26,157,953 |
| Oct 31, 2022 | $35.81 | $36.12 | $33.45 | $35.13 | -2.36% | 21,275,495 |
| Oct 24, 2022 | $33.23 | $36.17 | $33.04 | $35.98 | +8.96% | 19,714,041 |
| Oct 17, 2022 | $34.78 | $36.04 | $30.92 | $33.02 | -2.77% | 39,458,056 |
| Oct 10, 2022 | $33.37 | $35.44 | $31.38 | $33.96 | +2.60% | 24,567,906 |
| Oct 3, 2022 | $32.50 | $34.31 | $31.79 | $33.10 | +3.57% | 21,955,774 |
| Sep 26, 2022 | $32.37 | $32.95 | $31.18 | $31.96 | -2.56% | 26,557,987 |
| Sep 19, 2022 | $34.51 | $35.72 | $32.16 | $32.80 | -6.37% | 20,532,138 |
| Sep 12, 2022 | $36.00 | $36.60 | $34.34 | $35.03 | -1.99% | 24,932,513 |
| Sep 6, 2022 | $33.88 | $35.95 | $32.85 | $35.74 | +6.15% | 13,632,292 |
| Aug 29, 2022 | $34.71 | $35.02 | $33.32 | $33.67 | -3.66% | 19,419,005 |
| Aug 22, 2022 | $35.83 | $36.51 | $34.95 | $34.95 | -4.35% | 12,342,863 |
| Aug 15, 2022 | $37.06 | $37.86 | $36.18 | $36.54 | -2.53% | 14,860,361 |
| Aug 8, 2022 | $34.80 | $37.50 | $34.14 | $37.49 | +8.13% | 22,104,404 |
| Aug 1, 2022 | $33.86 | $34.85 | $33.41 | $34.67 | +1.61% | 16,122,225 |
| Jul 25, 2022 | $33.77 | $34.43 | $32.93 | $34.12 | +1.46% | 21,615,704 |
| Jul 18, 2022 | $34.16 | $34.97 | $33.34 | $33.63 | -0.33% | 36,023,663 |
| Jul 11, 2022 | $33.56 | $34.31 | $31.80 | $33.74 | -0.35% | 23,499,802 |
| Jul 5, 2022 | $33.17 | $34.28 | $32.49 | $33.86 | +0.06% | 15,670,612 |
| Jun 27, 2022 | $35.45 | $35.99 | $32.55 | $33.84 | -3.92% | 21,905,177 |
| Jun 21, 2022 | $34.88 | $35.30 | $33.02 | $35.22 | +3.59% | 18,699,896 |
| Jun 13, 2022 | $34.73 | $35.40 | $33.00 | $34.00 | -4.71% | 34,381,254 |
| Jun 6, 2022 | $39.39 | $40.07 | $35.58 | $35.68 | -8.32% | 17,785,141 |
| May 31, 2022 | $38.59 | $39.68 | $38.12 | $38.92 | -0.49% | 15,433,849 |
| May 23, 2022 | $36.55 | $39.21 | $35.82 | $39.11 | +9.74% | 22,086,484 |
| May 16, 2022 | $35.93 | $37.26 | $34.75 | $35.64 | -0.92% | 25,886,109 |
| May 9, 2022 | $37.11 | $37.54 | $34.96 | $35.97 | -4.11% | 31,704,708 |
| May 2, 2022 | $37.82 | $39.57 | $36.78 | $37.51 | -0.05% | 33,524,443 |
| Apr 25, 2022 | $38.25 | $39.25 | $37.44 | $37.53 | -2.34% | 33,705,751 |
| Apr 18, 2022 | $38.97 | $41.87 | $38.37 | $38.43 | -1.49% | 41,258,728 |
| Apr 11, 2022 | $40.59 | $41.48 | $38.88 | $39.01 | -3.80% | 19,898,339 |
| Apr 4, 2022 | $41.51 | $41.93 | $39.66 | $40.55 | -2.99% | 29,288,346 |
| Mar 28, 2022 | $46.30 | $47.02 | $41.57 | $41.80 | -10.61% | 33,990,702 |
| Mar 21, 2022 | $46.98 | $48.03 | $45.45 | $46.76 | +0.15% | 27,470,048 |
| Mar 14, 2022 | $44.96 | $47.69 | $44.75 | $46.69 | +6.11% | 41,841,952 |
| Mar 7, 2022 | $44.25 | $45.67 | $41.55 | $44.00 | -1.23% | 37,997,691 |
| Feb 28, 2022 | $47.57 | $48.05 | $43.89 | $44.55 | -7.36% | 36,069,172 |
| Feb 22, 2022 | $47.95 | $48.82 | $44.08 | $48.09 | -0.29% | 31,845,641 |
| Feb 14, 2022 | $48.81 | $49.97 | $47.74 | $48.23 | -0.64% | 24,582,797 |
| Feb 7, 2022 | $47.43 | $50.13 | $47.13 | $48.54 | +2.53% | 28,925,096 |
| Jan 31, 2022 | $44.23 | $47.58 | $43.39 | $47.34 | +6.45% | 34,050,456 |
| Jan 24, 2022 | $44.28 | $45.86 | $43.23 | $44.47 | -1.27% | 37,008,439 |
| Jan 18, 2022 | $50.48 | $50.64 | $44.88 | $45.04 | -10.72% | 29,066,494 |
| Jan 10, 2022 | $49.12 | $50.50 | $47.95 | $50.45 | +3.38% | 25,266,765 |
| Jan 3, 2022 | $43.99 | $48.95 | $43.99 | $48.80 | +12.06% | 26,209,984 |
| Dec 27, 2021 | $43.07 | $44.21 | $42.78 | $43.55 | +1.11% | 15,944,651 |
| Dec 20, 2021 | $41.62 | $43.54 | $40.37 | $43.07 | +1.92% | 16,018,355 |
| Dec 13, 2021 | $43.56 | $44.44 | $41.90 | $42.26 | -3.43% | 30,773,667 |
| Dec 6, 2021 | $43.71 | $44.89 | $43.16 | $43.76 | +1.65% | 22,066,245 |
| Nov 29, 2021 | $43.15 | $44.33 | $41.70 | $43.05 | +1.34% | 31,846,538 |
| Nov 22, 2021 | $44.25 | $45.27 | $41.50 | $42.48 | -2.46% | 15,633,767 |
| Nov 15, 2021 | $44.28 | $45.20 | $42.72 | $43.55 | -1.49% | 18,135,255 |
| Nov 8, 2021 | $44.29 | $44.66 | $43.68 | $44.21 | +0.29% | 16,283,692 |
| Nov 1, 2021 | $43.93 | $44.93 | $43.49 | $44.08 | +1.26% | 20,704,278 |
| Oct 25, 2021 | $45.77 | $45.92 | $43.21 | $43.53 | -4.31% | 15,708,074 |
| Oct 18, 2021 | $43.35 | $45.81 | $43.35 | $45.49 | +4.33% | 21,099,757 |
| Oct 11, 2021 | $44.35 | $44.49 | $41.92 | $43.60 | -0.80% | 19,041,040 |
| Oct 4, 2021 | $43.78 | $44.39 | $42.74 | $43.95 | +0.66% | 18,763,881 |
| Sep 27, 2021 | $42.00 | $44.18 | $42.00 | $43.66 | +5.18% | 32,404,452 |
| Sep 20, 2021 | $39.08 | $41.60 | $37.86 | $41.51 | +3.46% | 29,201,105 |
| Sep 13, 2021 | $39.15 | $40.89 | $38.85 | $40.12 | +3.78% | 36,297,015 |
| Sep 7, 2021 | $38.58 | $39.15 | $38.09 | $38.66 | +0.39% | 18,413,944 |
| Aug 30, 2021 | $39.56 | $39.56 | $38.20 | $38.51 | -2.41% | 19,250,845 |
| Aug 23, 2021 | $37.94 | $39.66 | $37.80 | $39.46 | +4.89% | 19,793,471 |
| Aug 16, 2021 | $38.22 | $38.56 | $37.01 | $37.62 | -2.23% | 27,061,062 |
| Aug 9, 2021 | $37.65 | $39.11 | $37.18 | $38.48 | +1.99% | 20,507,381 |
| Aug 2, 2021 | $36.63 | $38.07 | $35.49 | $37.73 | +3.97% | 22,616,192 |
| Jul 26, 2021 | $35.98 | $37.13 | $35.42 | $36.29 | +1.43% | 26,983,451 |
| Jul 19, 2021 | $35.50 | $37.23 | $34.35 | $35.78 | -1.70% | 30,492,430 |
| Jul 12, 2021 | $37.57 | $38.54 | $36.29 | $36.40 | -4.41% | 18,359,795 |
| Jul 6, 2021 | $38.23 | $38.31 | $36.07 | $38.08 | -0.94% | 20,061,100 |
| Jun 28, 2021 | $39.33 | $39.48 | $38.01 | $38.44 | -2.68% | 15,359,438 |
| Jun 21, 2021 | $37.28 | $39.63 | $37.02 | $39.50 | +7.02% | 31,767,055 |
| Jun 14, 2021 | $40.39 | $41.00 | $36.70 | $36.91 | -9.02% | 31,382,948 |
| Jun 7, 2021 | $42.14 | $42.25 | $40.29 | $40.57 | -3.50% | 19,654,460 |
| Jun 1, 2021 | $42.43 | $42.77 | $41.60 | $42.04 | -0.24% | 14,693,520 |
| May 24, 2021 | $42.14 | $42.52 | $41.05 | $42.14 | +0.52% | 23,274,303 |
| May 17, 2021 | $42.38 | $43.03 | $40.82 | $41.92 | -1.69% | 21,032,427 |
| May 10, 2021 | $42.96 | $43.06 | $40.60 | $42.64 | +0.68% | 27,908,632 |
| May 3, 2021 | $40.99 | $42.38 | $40.01 | $42.35 | +4.46% | 23,488,872 |
| Apr 26, 2021 | $38.58 | $40.96 | $38.51 | $40.54 | +5.74% | 28,326,128 |
| Apr 19, 2021 | $38.08 | $38.64 | $35.88 | $38.34 | +0.37% | 28,830,847 |
| Apr 12, 2021 | $38.41 | $39.09 | $37.37 | $38.20 | -0.62% | 24,134,818 |
| Apr 5, 2021 | $38.77 | $38.85 | $37.38 | $38.44 | +1.21% | 20,173,698 |
| Mar 29, 2021 | $37.72 | $38.38 | $36.64 | $37.98 | -1.20% | 24,385,653 |
| Mar 22, 2021 | $38.28 | $38.74 | $35.88 | $38.44 | +0.34% | 32,912,363 |
| Mar 15, 2021 | $38.96 | $40.46 | $37.26 | $38.31 | -2.00% | 60,196,019 |
| Mar 8, 2021 | $37.20 | $39.26 | $36.21 | $39.09 | +6.31% | 36,830,980 |
| Mar 1, 2021 | $35.36 | $37.38 | $34.53 | $36.77 | +6.00% | 43,438,717 |
| Feb 22, 2021 | $34.75 | $36.85 | $34.31 | $34.69 | +0.43% | 38,794,631 |
| Feb 16, 2021 | $32.86 | $34.70 | $32.61 | $34.54 | +6.24% | 20,543,960 |
| Feb 8, 2021 | $32.10 | $33.19 | $31.85 | $32.51 | +1.29% | 16,833,319 |
| Feb 1, 2021 | $29.05 | $32.61 | $28.94 | $32.10 | +10.94% | 23,919,854 |
| Jan 25, 2021 | $30.25 | $30.95 | $28.25 | $28.93 | -6.38% | 28,785,184 |
| Jan 19, 2021 | $31.95 | $32.39 | $30.38 | $30.90 | -3.03% | 17,048,814 |
| Jan 11, 2021 | $30.70 | $32.82 | $30.50 | $31.87 | +2.20% | 25,138,991 |
| Jan 4, 2021 | $27.76 | $32.12 | $26.83 | $31.18 | +13.09% | 30,009,277 |
| Dec 28, 2020 | $27.78 | $28.04 | $27.01 | $27.57 | -0.04% | 10,246,475 |
| Dec 21, 2020 | $26.90 | $27.88 | $26.57 | $27.58 | +3.57% | 16,883,116 |
| Dec 14, 2020 | $27.87 | $27.87 | $26.42 | $26.63 | -2.60% | 23,780,962 |
| Dec 7, 2020 | $27.42 | $28.11 | $26.84 | $27.34 | -0.22% | 25,497,884 |
| Nov 30, 2020 | $26.07 | $27.46 | $25.27 | $27.40 | +4.26% | 32,471,124 |
| Nov 23, 2020 | $25.73 | $27.47 | $25.50 | $26.28 | +3.91% | 19,966,757 |
| Nov 16, 2020 | $26.69 | $26.69 | $25.00 | $25.29 | -0.39% | 28,416,211 |
| Nov 9, 2020 | $25.20 | $27.08 | $24.46 | $25.39 | +9.39% | 43,195,973 |
| Nov 2, 2020 | $23.55 | $24.90 | $22.67 | $23.21 | -0.04% | 28,021,598 |
| Oct 26, 2020 | $23.95 | $24.10 | $22.10 | $23.22 | -4.91% | 23,633,852 |
| Oct 19, 2020 | $23.40 | $24.59 | $22.93 | $24.42 | +4.99% | 28,920,450 |
| Oct 12, 2020 | $23.26 | $23.59 | $22.65 | $23.26 | -0.51% | 27,039,550 |
| Oct 5, 2020 | $21.99 | $23.93 | $21.99 | $23.38 | +6.81% | 26,236,199 |
| Sep 28, 2020 | $20.92 | $22.05 | $20.52 | $21.89 | +6.94% | 29,716,583 |
| Sep 21, 2020 | $21.18 | $21.36 | $19.32 | $20.47 | -5.84% | 32,851,383 |
| Sep 14, 2020 | $21.38 | $22.55 | $21.27 | $21.74 | +3.30% | 42,624,030 |
| Sep 8, 2020 | $21.22 | $21.70 | $20.54 | $21.05 | -2.70% | 18,331,842 |
| Aug 31, 2020 | $20.98 | $22.10 | $20.36 | $21.63 | +2.46% | 24,836,688 |
| Aug 24, 2020 | $19.80 | $21.21 | $19.61 | $21.11 | +7.92% | 24,941,710 |
| Aug 17, 2020 | $20.80 | $20.89 | $19.51 | $19.56 | -6.68% | 22,446,617 |
| Aug 10, 2020 | $20.69 | $22.18 | $20.45 | $20.96 | +2.49% | 22,816,028 |
| Aug 3, 2020 | $19.98 | $20.46 | $19.38 | $20.45 | +2.97% | 20,288,936 |
| Jul 27, 2020 | $19.41 | $20.08 | $18.95 | $19.86 | +1.64% | 33,731,652 |
| Jul 20, 2020 | $18.66 | $19.88 | $18.26 | $19.54 | +4.16% | 32,609,380 |
| Jul 13, 2020 | $18.78 | $19.56 | $17.97 | $18.76 | +2.01% | 30,243,315 |
| Jul 6, 2020 | $19.11 | $19.39 | $17.28 | $18.39 | -0.97% | 30,076,872 |
| Jun 29, 2020 | $18.88 | $19.46 | $18.40 | $18.57 | -1.01% | 31,078,071 |
| Jun 22, 2020 | $20.80 | $21.78 | $18.68 | $18.76 | -9.76% | 44,063,737 |
| Jun 15, 2020 | $19.72 | $22.89 | $19.59 | $20.79 | -0.07% | 65,565,174 |
| Jun 8, 2020 | $24.47 | $24.93 | $19.67 | $20.81 | -11.43% | 58,433,613 |
| Jun 1, 2020 | $19.58 | $24.92 | $19.34 | $23.49 | +21.14% | 41,009,369 |
| May 26, 2020 | $18.52 | $21.17 | $18.23 | $19.39 | +10.11% | 37,372,656 |
| May 18, 2020 | $17.03 | $18.07 | $16.88 | $17.61 | +9.24% | 37,278,458 |
| May 11, 2020 | $17.60 | $17.67 | $14.89 | $16.12 | -10.91% | 43,356,600 |
| May 4, 2020 | $17.51 | $18.40 | $16.70 | $18.10 | +1.83% | 30,077,921 |
| Apr 27, 2020 | $17.29 | $20.07 | $17.23 | $17.77 | +3.80% | 30,985,098 |
| Apr 20, 2020 | $16.00 | $17.40 | $15.62 | $17.12 | +2.95% | 44,868,055 |
| Apr 13, 2020 | $18.18 | $18.18 | $14.47 | $16.63 | -6.68% | 50,514,608 |
| Apr 6, 2020 | $14.42 | $18.35 | $14.40 | $17.82 | +32.59% | 36,618,082 |
| Mar 30, 2020 | $16.75 | $16.85 | $13.15 | $13.44 | -21.63% | 45,718,422 |
| Mar 23, 2020 | $13.02 | $17.72 | $11.62 | $17.15 | +32.84% | 57,972,980 |
| Mar 16, 2020 | $14.87 | $14.98 | $11.10 | $12.91 | -26.77% | 65,377,200 |
| Mar 9, 2020 | $20.02 | $20.22 | $14.89 | $17.63 | -20.59% | 65,060,202 |
| Mar 2, 2020 | $24.19 | $26.04 | $21.86 | $22.20 | -9.02% | 48,638,607 |
| Feb 24, 2020 | $28.50 | $28.66 | $23.73 | $24.40 | -17.01% | 38,007,746 |
| Feb 18, 2020 | $29.55 | $30.08 | $28.94 | $29.40 | -0.68% | 13,484,475 |
| Feb 10, 2020 | $29.40 | $30.05 | $29.07 | $29.60 | +0.37% | 15,072,692 |
| Feb 3, 2020 | $28.69 | $30.47 | $28.68 | $29.49 | +3.66% | 23,136,342 |
| Jan 27, 2020 | $28.33 | $29.22 | $28.08 | $28.45 | -1.35% | 29,129,302 |
| Jan 21, 2020 | $29.43 | $29.47 | $28.51 | $28.84 | -2.07% | 24,290,720 |
| Jan 13, 2020 | $29.85 | $30.00 | $28.94 | $29.45 | -1.04% | 22,616,210 |
| Jan 6, 2020 | $30.27 | $30.27 | $29.70 | $29.76 | -2.23% | 22,118,005 |
| Dec 30, 2019 | $30.83 | $31.02 | $30.19 | $30.44 | -1.49% | 15,034,669 |
| Dec 23, 2019 | $31.15 | $31.23 | $30.83 | $30.90 | -0.80% | 8,578,444 |
| Dec 16, 2019 | $31.24 | $31.61 | $30.78 | $31.15 | +0.58% | 30,901,465 |
| Dec 9, 2019 | $30.25 | $31.64 | $30.14 | $30.97 | +2.38% | 19,091,544 |
| Dec 2, 2019 | $30.39 | $30.55 | $29.30 | $30.25 | +0.20% | 23,314,682 |
| Nov 25, 2019 | $30.14 | $30.50 | $30.05 | $30.19 | +0.30% | 12,592,931 |
| Nov 18, 2019 | $30.05 | $30.19 | $29.53 | $30.10 | +0.10% | 18,510,888 |
| Nov 11, 2019 | $30.26 | $30.37 | $29.47 | $30.07 | -1.60% | 22,030,712 |
| Nov 4, 2019 | $29.80 | $30.89 | $29.74 | $30.56 | +3.38% | 25,213,866 |
| Oct 28, 2019 | $28.99 | $29.67 | $28.68 | $29.56 | +1.76% | 35,594,055 |
| Oct 21, 2019 | $27.57 | $29.25 | $26.93 | $29.05 | +6.29% | 32,901,872 |
| Oct 14, 2019 | $26.58 | $27.58 | $26.57 | $27.33 | +1.79% | 22,974,887 |
| Oct 7, 2019 | $26.49 | $27.14 | $25.42 | $26.85 | +1.32% | 22,988,626 |
| Sep 30, 2019 | $27.58 | $27.66 | $25.46 | $26.50 | -3.57% | 21,700,402 |
| Sep 23, 2019 | $27.58 | $27.88 | $27.13 | $27.48 | -1.26% | 23,672,457 |
| Sep 16, 2019 | $27.96 | $28.54 | $27.78 | $27.83 | -1.94% | 27,248,963 |
| Sep 9, 2019 | $26.95 | $28.66 | $26.89 | $28.38 | +6.05% | 28,719,415 |
| Sep 3, 2019 | $26.18 | $27.01 | $25.46 | $26.76 | +1.17% | 21,715,975 |
| Aug 26, 2019 | $25.34 | $26.79 | $25.06 | $26.45 | +5.46% | 25,660,429 |
| Aug 19, 2019 | $26.12 | $26.23 | $24.97 | $25.08 | -2.30% | 25,778,953 |
| Aug 12, 2019 | $26.36 | $26.65 | $25.07 | $25.67 | -4.00% | 31,449,469 |
| Aug 5, 2019 | $27.67 | $27.78 | $26.07 | $26.74 | -5.21% | 24,737,985 |
| Jul 29, 2019 | $30.04 | $30.20 | $27.87 | $28.21 | -6.09% | 25,377,719 |
| Jul 22, 2019 | $27.88 | $30.16 | $27.65 | $30.04 | +7.52% | 34,180,985 |
| Jul 15, 2019 | $28.25 | $28.25 | $27.45 | $27.94 | -0.92% | 25,024,360 |
| Jul 8, 2019 | $28.24 | $28.30 | $27.60 | $28.20 | -0.53% | 24,600,149 |
| Jul 1, 2019 | $28.19 | $28.64 | $27.65 | $28.35 | +1.61% | 16,211,652 |
| Jun 24, 2019 | $27.40 | $27.95 | $26.80 | $27.90 | +1.97% | 31,529,949 |
| Jun 17, 2019 | $27.39 | $28.39 | $26.76 | $27.36 | -0.11% | 44,388,151 |
| Jun 10, 2019 | $27.13 | $27.64 | $26.94 | $27.39 | +2.09% | 32,789,773 |
| Jun 3, 2019 | $26.43 | $27.35 | $26.29 | $26.83 | +1.25% | 34,381,430 |
| May 28, 2019 | $27.22 | $27.50 | $26.40 | $26.50 | -2.68% | 27,731,999 |
| May 20, 2019 | $27.19 | $27.60 | $26.84 | $27.23 | -0.18% | 28,160,941 |
| May 13, 2019 | $27.30 | $27.83 | $26.63 | $27.28 | -2.68% | 34,929,012 |
| May 6, 2019 | $28.45 | $28.98 | $27.29 | $28.03 | -3.28% | 28,701,346 |
| Apr 29, 2019 | $28.45 | $29.18 | $28.28 | $28.98 | +2.04% | 34,221,934 |
| Apr 22, 2019 | $27.25 | $28.53 | $27.22 | $28.40 | +3.27% | 41,757,310 |
| Apr 15, 2019 | $27.60 | $27.99 | $27.04 | $27.50 | -0.58% | 28,058,272 |
| Apr 8, 2019 | $26.66 | $27.96 | $26.21 | $27.66 | +3.63% | 35,510,566 |
| Apr 1, 2019 | $25.57 | $26.95 | $25.48 | $26.69 | +5.83% | 46,143,321 |
| Mar 25, 2019 | $24.68 | $25.78 | $24.17 | $25.22 | +2.44% | 52,312,633 |
| Mar 18, 2019 | $28.46 | $29.00 | $24.48 | $24.62 | -13.06% | 95,534,980 |
| Mar 11, 2019 | $26.82 | $28.59 | $26.58 | $28.32 | +6.19% | 41,229,484 |
| Mar 4, 2019 | $27.58 | $27.96 | $26.22 | $26.67 | -3.26% | 46,511,273 |
| Feb 25, 2019 | $27.96 | $28.11 | $27.30 | $27.57 | -0.93% | 29,824,232 |
| Feb 19, 2019 | $27.09 | $27.98 | $26.95 | $27.83 | +2.43% | 20,041,587 |
| Feb 11, 2019 | $26.54 | $27.25 | $26.35 | $27.17 | +2.80% | 24,030,527 |
| Feb 4, 2019 | $26.81 | $27.55 | $26.16 | $26.43 | -1.64% | 28,204,199 |
| Jan 28, 2019 | $27.62 | $27.92 | $26.40 | $26.87 | -3.28% | 24,879,756 |
| Jan 22, 2019 | $27.15 | $28.02 | $27.14 | $27.78 | +2.89% | 23,529,718 |
| Jan 14, 2019 | $24.88 | $27.03 | $24.77 | $27.00 | +7.74% | 27,997,299 |
| Jan 7, 2019 | $24.63 | $25.27 | $24.46 | $25.06 | +1.21% | 24,580,026 |
| Dec 31, 2018 | $23.41 | $24.90 | $23.10 | $24.76 | +5.95% | 21,962,130 |
| Dec 24, 2018 | $22.63 | $23.74 | $22.12 | $23.37 | +2.82% | 23,679,502 |
| Dec 17, 2018 | $23.66 | $24.09 | $22.62 | $22.73 | -4.01% | 47,022,524 |
| Dec 10, 2018 | $25.43 | $25.51 | $23.60 | $23.68 | -7.46% | 30,992,864 |
| Dec 3, 2018 | $28.24 | $28.31 | $24.96 | $25.59 | -8.38% | 29,970,972 |
| Nov 26, 2018 | $27.01 | $28.09 | $26.70 | $27.93 | +4.57% | 25,620,107 |
| Nov 19, 2018 | $27.43 | $27.72 | $26.44 | $26.71 | -2.48% | 14,131,789 |
| Nov 12, 2018 | $27.83 | $28.13 | $26.52 | $27.39 | -2.04% | 30,794,302 |
| Nov 5, 2018 | $27.42 | $28.10 | $27.30 | $27.96 | +2.19% | 29,395,458 |
| Oct 29, 2018 | $26.20 | $27.68 | $26.20 | $27.36 | +5.80% | 44,428,337 |
| Oct 22, 2018 | $26.37 | $26.43 | $24.10 | $25.86 | -1.79% | 53,141,210 |
| Oct 15, 2018 | $26.77 | $27.46 | $26.11 | $26.33 | -1.90% | 26,099,987 |
| Oct 8, 2018 | $28.35 | $28.84 | $26.32 | $26.84 | -5.06% | 30,967,286 |
| Oct 1, 2018 | $28.10 | $29.00 | $27.63 | $28.27 | +1.25% | 26,706,344 |
| Sep 24, 2018 | $29.46 | $29.74 | $27.43 | $27.92 | -5.36% | 25,087,308 |
| Sep 17, 2018 | $29.04 | $30.13 | $28.62 | $29.50 | +1.65% | 30,033,885 |
| Sep 10, 2018 | $29.63 | $29.64 | $28.70 | $29.02 | -1.59% | 22,761,980 |
| Sep 4, 2018 | $29.73 | $29.89 | $29.30 | $29.49 | +0.20% | 18,877,804 |
| Aug 27, 2018 | $29.59 | $29.94 | $29.04 | $29.43 | -0.07% | 24,902,675 |
| Aug 20, 2018 | $29.68 | $30.31 | $29.40 | $29.45 | -0.81% | 16,150,063 |
| Aug 13, 2018 | $29.41 | $30.04 | $29.04 | $29.69 | +1.19% | 20,498,824 |
| Aug 6, 2018 | $29.69 | $29.93 | $29.06 | $29.34 | -1.25% | 19,229,901 |
| Jul 30, 2018 | $29.58 | $30.16 | $29.43 | $29.71 | +0.68% | 31,268,541 |
| Jul 23, 2018 | $28.55 | $29.99 | $28.55 | $29.51 | +3.58% | 38,685,665 |
| Jul 16, 2018 | $29.13 | $30.28 | $28.29 | $28.49 | -2.06% | 46,147,613 |
| Jul 9, 2018 | $29.30 | $30.19 | $28.89 | $29.09 | -0.17% | 27,088,394 |
| Jul 2, 2018 | $28.63 | $29.24 | $28.56 | $29.14 | +1.53% | 18,057,052 |
| Jun 25, 2018 | $30.07 | $30.17 | $28.55 | $28.70 | -4.65% | 38,061,886 |
| Jun 18, 2018 | $30.51 | $30.93 | $30.03 | $30.10 | -1.86% | 29,406,952 |
| Jun 11, 2018 | $31.84 | $31.96 | $30.28 | $30.67 | -3.58% | 35,574,374 |
| Jun 4, 2018 | $30.82 | $32.01 | $30.76 | $31.81 | +3.41% | 27,045,367 |
| May 29, 2018 | $31.01 | $31.20 | $30.00 | $30.76 | -1.91% | 35,121,560 |
| May 21, 2018 | $31.54 | $32.16 | $30.75 | $31.36 | -6.56% | 75,926,318 |
| May 14, 2018 | $34.04 | $34.67 | $33.55 | $33.56 | -1.24% | 24,831,926 |
| May 7, 2018 | $32.70 | $34.19 | $32.38 | $33.98 | +4.14% | 19,611,831 |
| Apr 30, 2018 | $33.98 | $34.17 | $31.80 | $32.63 | -3.55% | 29,223,255 |
| Apr 23, 2018 | $31.48 | $34.07 | $31.25 | $33.83 | +7.67% | 38,430,421 |
| Apr 16, 2018 | $31.65 | $31.72 | $30.69 | $31.42 | +0.03% | 26,929,360 |
| Apr 9, 2018 | $31.42 | $32.54 | $31.30 | $31.41 | +0.54% | 20,455,777 |
| Apr 2, 2018 | $31.67 | $32.62 | $30.45 | $31.24 | -1.61% | 24,808,334 |
| Mar 26, 2018 | $31.59 | $32.43 | $30.89 | $31.75 | +2.32% | 21,768,010 |
| Mar 19, 2018 | $33.71 | $33.98 | $31.00 | $31.03 | -7.98% | 26,632,367 |
| Mar 12, 2018 | $34.20 | $34.57 | $33.36 | $33.72 | -1.43% | 26,151,666 |
| Mar 5, 2018 | $32.60 | $34.22 | $32.38 | $34.21 | +3.95% | 19,394,864 |
| Feb 26, 2018 | $33.71 | $34.09 | $32.11 | $32.91 | -1.61% | 26,234,936 |
| Feb 20, 2018 | $33.03 | $33.93 | $32.75 | $33.45 | +0.97% | 16,426,217 |
| Feb 12, 2018 | $32.18 | $33.53 | $31.89 | $33.13 | +3.60% | 22,703,348 |
| Feb 5, 2018 | $32.68 | $33.30 | $30.53 | $31.98 | -3.47% | 36,779,395 |
| Jan 29, 2018 | $33.31 | $33.91 | $32.88 | $33.13 | -0.66% | 18,953,552 |
| Jan 22, 2018 | $32.50 | $33.51 | $32.06 | $33.35 | +2.62% | 24,833,711 |
| Jan 16, 2018 | $32.40 | $32.69 | $31.95 | $32.50 | +0.46% | 18,681,436 |
| Jan 8, 2018 | $30.67 | $32.36 | $30.46 | $32.35 | +5.34% | 21,367,575 |
| Jan 2, 2018 | $31.19 | $31.19 | $30.18 | $30.71 | +1.22% | 24,079,583 |
| Dec 26, 2017 | $30.78 | $31.03 | $30.34 | $30.34 | -1.62% | 10,650,656 |
| Dec 18, 2017 | $30.34 | $31.12 | $30.16 | $30.84 | +2.70% | 27,851,904 |
| Dec 11, 2017 | $30.32 | $30.71 | $29.59 | $30.03 | -1.12% | 44,650,554 |
| Dec 4, 2017 | $31.21 | $31.83 | $29.90 | $30.37 | -1.04% | 42,692,423 |
| Nov 27, 2017 | $28.25 | $31.12 | $28.15 | $30.69 | +8.83% | 33,093,940 |
| Nov 20, 2017 | $28.53 | $28.71 | $28.16 | $28.20 | -0.88% | 13,192,303 |
| Nov 13, 2017 | $27.52 | $28.88 | $27.38 | $28.45 | +2.82% | 27,034,932 |
| Nov 6, 2017 | $29.09 | $29.37 | $27.65 | $27.67 | -4.98% | 27,297,216 |
| Oct 30, 2017 | $28.88 | $29.39 | $28.76 | $29.12 | +0.17% | 20,933,345 |
| Oct 23, 2017 | $28.59 | $29.22 | $27.99 | $29.07 | +1.64% | 29,223,683 |
| Oct 16, 2017 | $28.01 | $28.66 | $27.77 | $28.60 | +1.92% | 19,656,670 |
| Oct 9, 2017 | $28.29 | $28.43 | $27.72 | $28.06 | -0.46% | 20,673,153 |
| Oct 2, 2017 | $27.76 | $28.45 | $27.60 | $28.19 | +0.75% | 17,710,841 |
| Sep 25, 2017 | $27.29 | $28.06 | $26.98 | $27.98 | +2.45% | 29,476,691 |
| Sep 18, 2017 | $26.61 | $27.68 | $26.55 | $27.31 | +2.98% | 23,701,762 |
| Sep 11, 2017 | $25.38 | $26.52 | $25.36 | $26.52 | +5.66% | 24,694,971 |
| Sep 5, 2017 | $26.30 | $26.39 | $24.66 | $25.10 | -4.96% | 23,510,742 |
| Aug 28, 2017 | $26.73 | $26.83 | $26.09 | $26.41 | -0.97% | 21,192,204 |
| Aug 21, 2017 | $26.33 | $27.00 | $26.13 | $26.67 | +1.29% | 20,813,129 |
| Aug 14, 2017 | $26.39 | $27.35 | $26.12 | $26.33 | +0.84% | 33,222,573 |
| Aug 7, 2017 | $27.17 | $27.86 | $25.98 | $26.11 | -3.94% | 25,846,663 |
| Jul 31, 2017 | $26.47 | $27.60 | $26.40 | $27.18 | +3.03% | 25,973,734 |
| Jul 24, 2017 | $26.23 | $27.08 | $25.98 | $26.38 | +0.76% | 37,137,863 |
| Jul 17, 2017 | $26.00 | $26.39 | $25.42 | $26.18 | +0.38% | 34,090,149 |
| Jul 10, 2017 | $26.38 | $26.58 | $25.64 | $26.08 | -1.51% | 25,826,253 |
| Jul 3, 2017 | $26.19 | $26.87 | $26.14 | $26.48 | +2.00% | 17,199,681 |
| Jun 26, 2017 | $24.68 | $26.69 | $24.59 | $25.96 | +5.27% | 30,383,431 |
| Jun 19, 2017 | $25.62 | $25.91 | $24.58 | $24.66 | -3.18% | 30,221,359 |
| Jun 12, 2017 | $25.06 | $25.67 | $24.85 | $25.47 | +1.64% | 31,489,133 |
| Jun 5, 2017 | $23.82 | $25.14 | $23.23 | $25.06 | +6.01% | 34,578,522 |
| May 30, 2017 | $24.16 | $24.20 | $23.20 | $23.64 | -2.56% | 28,672,070 |
| May 22, 2017 | $24.28 | $24.86 | $24.14 | $24.26 | +0.33% | 26,927,649 |
| May 15, 2017 | $24.19 | $24.95 | $23.54 | $24.18 | +0.08% | 34,481,760 |
| May 8, 2017 | $24.77 | $25.16 | $23.80 | $24.16 | -2.58% | 24,968,803 |
| May 1, 2017 | $24.58 | $25.16 | $24.27 | $24.80 | +1.51% | 28,283,200 |
| Apr 24, 2017 | $25.35 | $25.59 | $24.41 | $24.43 | -0.77% | 37,273,533 |
| Apr 17, 2017 | $23.95 | $25.18 | $23.78 | $24.62 | +2.88% | 31,622,785 |
| Apr 10, 2017 | $25.10 | $25.18 | $23.91 | $23.93 | -4.32% | 25,384,020 |
| Apr 3, 2017 | $25.54 | $25.76 | $24.69 | $25.01 | -1.54% | 23,830,560 |
| Mar 27, 2017 | $24.28 | $25.88 | $24.02 | $25.40 | +2.05% | 28,090,324 |
| Mar 20, 2017 | $26.33 | $26.56 | $24.30 | $24.89 | -5.54% | 37,359,784 |
| Mar 13, 2017 | $27.13 | $27.23 | $26.22 | $26.35 | -2.98% | 30,586,483 |
| Mar 6, 2017 | $27.54 | $27.85 | $26.64 | $27.16 | -2.44% | 27,568,753 |
| Feb 27, 2017 | $27.38 | $28.97 | $27.24 | $27.84 | +1.90% | 30,501,462 |
| Feb 21, 2017 | $27.66 | $27.82 | $27.02 | $27.32 | -0.80% | 20,973,633 |
| Feb 13, 2017 | $26.68 | $27.78 | $26.62 | $27.54 | +3.89% | 27,521,067 |
| Feb 6, 2017 | $26.43 | $26.88 | $25.68 | $26.51 | -0.04% | 30,995,845 |
| Jan 30, 2017 | $26.58 | $26.67 | $25.76 | $26.52 | -0.90% | 34,411,652 |
| Jan 23, 2017 | $26.29 | $27.25 | $25.66 | $26.76 | +1.79% | 39,677,948 |
| Jan 17, 2017 | $27.02 | $27.10 | $25.69 | $26.29 | -3.66% | 34,714,792 |
| Jan 9, 2017 | $26.73 | $27.69 | $26.52 | $27.29 | +1.56% | 24,579,340 |
| Jan 3, 2017 | $27.33 | $27.60 | $26.55 | $26.87 | -0.37% | 25,149,714 |
| Dec 27, 2016 | $27.69 | $27.82 | $26.60 | $26.97 | -2.57% | 15,716,425 |
| Dec 19, 2016 | $26.72 | $27.88 | $26.65 | $27.68 | +3.28% | 22,038,162 |
| Dec 12, 2016 | $26.90 | $27.42 | $26.34 | $26.80 | -0.33% | 39,963,046 |
| Dec 5, 2016 | $26.23 | $27.12 | $25.86 | $26.89 | +3.86% | 34,856,947 |
| Nov 28, 2016 | $26.01 | $26.70 | $25.27 | $25.89 | -0.96% | 44,657,395 |
| Nov 21, 2016 | $25.75 | $26.63 | $25.61 | $26.14 | +1.79% | 30,003,821 |
| Nov 14, 2016 | $24.81 | $25.75 | $24.66 | $25.68 | – | 44,139,414 |
Seasonality
FITB 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 | 4.2% | 1.8% | -8.7% | 3.4% | -0.6% | 1.9% | 4.0% | -0.5% | 0.6% | 2.6% | 6.4% | 1.2% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 7.3% | -1.5% | -5.2% | 9.3% | -1.6% | 13.7% | 0.2% | -4.8% | -5.2% | 6.5% | ||
| 2025 | 4.8% | -1.9% | -9.0% | -8.3% | 6.3% | 8.7% | 1.1% | 10.1% | -1.8% | -6.6% | 4.4% | 8.6% |
| 2024 | -0.7% | 0.3% | 9.4% | -2.0% | 2.6% | -1.5% | 16.0% | 0.8% | 1.2% | 2.0% | 10.0% | -11.3% |
| 2023 | 10.6% | 0.0% | -25.7% | -1.7% | -7.4% | 9.4% | 11.0% | -8.8% | -3.2% | -6.4% | 22.1% | 20.3% |
| 2022 | 2.5% | 7.2% | -9.4% | -12.8% | 5.1% | -14.0% | 1.5% | 0.1% | -5.5% | 11.7% | 1.9% | -8.8% |
| 2021 | 4.9% | 19.9% | 8.7% | 8.3% | 3.9% | -8.6% | -5.1% | 7.1% | 10.0% | 2.6% | -3.2% | 4.0% |
| 2020 | -7.4% | -14.2% | -38.2% | 25.9% | 3.7% | 0.9% | 3.0% | 4.0% | 3.2% | 10.3% | 9.1% | 9.9% |
| 2019 | 14.0% | 2.8% | -7.7% | 14.3% | -8.0% | 6.2% | 6.4% | -10.9% | 4.4% | 6.2% | 3.8% | 2.6% |
| 2018 | 9.1% | -0.2% | -3.4% | 4.5% | -7.8% | -5.6% | 3.1% | -0.5% | -4.5% | -3.3% | 3.5% | -15.0% |
| 2017 | -3.2% | 5.1% | -6.9% | -3.8% | -2.8% | 10.0% | 2.9% | -2.1% | 7.7% | 3.3% | 5.6% | -0.0% |