FNB Corp (FNB) stock
FNBNYSENational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 21/309% below fair value
$18.06−0.26 (-1.42%)
Close on Oct 30, 2026Market cap $6.38BP/E 10.8Yield 2.66%
Price history
FNB share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.06
-1.42% on the day
52-week range
$15.21 – $19.59
-7.8% from the high
Change over 52 weeks
+15.8%
From $15.60 on Oct 30, 2025
Average volume
5.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.28 | $18.53 | $17.93 | $18.06 | -0.66% | 29,156,342 |
| Oct 19, 2026 | $17.22 | $18.28 | $16.86 | $18.18 | +5.51% | 35,335,681 |
| Oct 12, 2026 | $17.09 | $17.51 | $16.75 | $17.23 | +1.00% | 30,186,510 |
| Oct 5, 2026 | $17.51 | $17.56 | $16.90 | $17.06 | -2.23% | 27,214,140 |
| Sep 28, 2026 | $17.62 | $17.62 | $16.79 | $17.45 | -1.08% | 27,212,681 |
| Sep 21, 2026 | $18.05 | $18.07 | $17.28 | $17.64 | -1.62% | 23,527,240 |
| Sep 14, 2026 | $18.24 | $18.46 | $17.55 | $17.93 | -2.08% | 25,013,024 |
| Sep 8, 2026 | $18.59 | $18.63 | $18.00 | $18.31 | -1.93% | 12,230,966 |
| Aug 31, 2026 | $18.40 | $18.72 | $17.80 | $18.67 | +1.41% | 17,869,913 |
| Aug 24, 2026 | $18.52 | $18.70 | $18.20 | $18.41 | -0.65% | 14,893,936 |
| Aug 17, 2026 | $19.40 | $19.56 | $18.43 | $18.53 | -4.88% | 17,323,880 |
| Aug 10, 2026 | $18.93 | $19.52 | $18.80 | $19.48 | +2.69% | 14,752,743 |
| Aug 3, 2026 | $18.86 | $19.50 | $18.79 | $18.97 | +0.37% | 20,822,611 |
| Jul 27, 2026 | $19.23 | $19.31 | $18.83 | $18.90 | -0.79% | 20,964,119 |
| Jul 20, 2026 | $18.91 | $19.12 | $18.51 | $19.05 | -0.57% | 36,397,936 |
| Jul 13, 2026 | $18.85 | $19.59 | $18.72 | $19.16 | +1.75% | 51,766,423 |
| Jul 6, 2026 | $18.98 | $19.31 | $18.29 | $18.83 | -1.05% | 23,502,429 |
| Jun 29, 2026 | $19.12 | $19.59 | $18.91 | $19.03 | -1.09% | 15,706,309 |
| Jun 22, 2026 | $18.30 | $19.32 | $18.13 | $19.24 | +5.54% | 23,993,343 |
| Jun 15, 2026 | $18.80 | $18.83 | $17.94 | $18.23 | -2.20% | 21,307,524 |
| Jun 8, 2026 | $17.71 | $18.68 | $17.65 | $18.64 | +5.37% | 20,900,839 |
| Jun 1, 2026 | $17.11 | $17.80 | $17.00 | $17.69 | +1.20% | 27,829,486 |
| May 26, 2026 | $17.63 | $17.76 | $17.30 | $17.48 | -0.29% | 16,459,609 |
| May 18, 2026 | $17.18 | $17.66 | $17.00 | $17.53 | +2.69% | 19,598,457 |
| May 11, 2026 | $17.96 | $18.06 | $16.99 | $17.07 | -4.64% | 29,601,417 |
| May 4, 2026 | $17.56 | $18.34 | $17.50 | $17.90 | +1.36% | 23,949,501 |
| Apr 27, 2026 | $17.54 | $17.95 | $17.41 | $17.66 | +0.80% | 17,409,089 |
| Apr 20, 2026 | $17.80 | $18.09 | $17.45 | $17.52 | -2.34% | 26,164,888 |
| Apr 13, 2026 | $17.58 | $18.22 | $17.38 | $17.94 | +1.41% | 51,435,220 |
| Apr 6, 2026 | $16.85 | $18.01 | $16.71 | $17.69 | +4.92% | 41,677,867 |
| Mar 30, 2026 | $16.30 | $17.04 | $16.11 | $16.86 | +4.20% | 35,407,469 |
| Mar 23, 2026 | $16.49 | $16.69 | $15.99 | $16.18 | +1.06% | 47,574,780 |
| Mar 16, 2026 | $16.06 | $16.25 | $15.62 | $16.01 | +1.07% | 52,049,417 |
| Mar 9, 2026 | $16.17 | $16.71 | $15.77 | $15.84 | -3.30% | 32,055,931 |
| Mar 2, 2026 | $16.55 | $17.32 | $16.01 | $16.38 | -3.59% | 31,568,427 |
| Feb 23, 2026 | $18.32 | $18.38 | $16.74 | $16.99 | -7.31% | 48,886,070 |
| Feb 17, 2026 | $18.20 | $18.52 | $17.89 | $18.33 | +1.44% | 37,752,848 |
| Feb 9, 2026 | $18.78 | $19.14 | $17.62 | $18.07 | -4.39% | 29,047,368 |
| Feb 2, 2026 | $17.50 | $19.04 | $17.40 | $18.90 | +7.69% | 34,377,278 |
| Jan 26, 2026 | $17.16 | $17.68 | $17.11 | $17.55 | +2.57% | 29,630,701 |
| Jan 20, 2026 | $17.08 | $18.30 | $17.03 | $17.11 | -1.44% | 28,954,170 |
| Jan 12, 2026 | $17.35 | $17.59 | $16.86 | $17.36 | -1.14% | 34,699,034 |
| Jan 5, 2026 | $17.19 | $17.90 | $17.17 | $17.56 | +2.15% | 26,297,753 |
| Dec 29, 2025 | $17.60 | $17.61 | $16.94 | $17.19 | -2.11% | 14,683,587 |
| Dec 22, 2025 | $17.71 | $17.93 | $17.48 | $17.56 | -1.13% | 10,332,599 |
| Dec 15, 2025 | $17.66 | $17.83 | $17.31 | $17.76 | +1.37% | 26,713,182 |
| Dec 8, 2025 | $16.95 | $17.75 | $16.89 | $17.52 | +3.61% | 27,914,464 |
| Dec 1, 2025 | $16.42 | $17.05 | $16.34 | $16.91 | +1.62% | 20,323,328 |
| Nov 24, 2025 | $16.04 | $16.85 | $15.93 | $16.64 | +3.74% | 15,307,447 |
| Nov 17, 2025 | $15.85 | $16.26 | $15.21 | $16.04 | +1.07% | 25,931,870 |
| Nov 10, 2025 | $16.12 | $16.42 | $15.65 | $15.87 | -1.31% | 29,248,580 |
| Nov 3, 2025 | $15.64 | $16.10 | $15.39 | $16.08 | +2.29% | 36,170,133 |
| Oct 27, 2025 | $15.66 | $15.85 | $15.37 | $15.72 | +0.90% | 42,932,119 |
| Oct 20, 2025 | $15.37 | $15.71 | $15.19 | $15.58 | +3.25% | 63,099,970 |
| Oct 13, 2025 | $15.52 | $16.37 | $14.46 | $15.09 | -1.11% | 143,835,240 |
| Oct 6, 2025 | $16.42 | $16.73 | $15.25 | $15.26 | -6.09% | 57,186,276 |
| Sep 29, 2025 | $16.26 | $16.35 | $15.74 | $16.25 | +0.06% | 53,669,303 |
| Sep 22, 2025 | $16.22 | $16.46 | $15.90 | $16.24 | -0.31% | 36,932,920 |
| Sep 15, 2025 | $16.44 | $16.61 | $15.89 | $16.29 | -0.73% | 49,315,887 |
| Sep 8, 2025 | $16.52 | $16.59 | $16.26 | $16.41 | -0.42% | 35,295,071 |
| Sep 2, 2025 | $16.36 | $16.95 | $16.15 | $16.48 | -1.26% | 32,751,522 |
| Aug 25, 2025 | $16.45 | $16.92 | $16.40 | $16.69 | +1.15% | 44,285,231 |
| Aug 18, 2025 | $15.70 | $16.59 | $15.62 | $16.50 | +4.96% | 56,872,494 |
| Aug 11, 2025 | $14.97 | $15.99 | $14.84 | $15.72 | +5.22% | 30,255,854 |
| Aug 4, 2025 | $14.96 | $15.17 | $14.71 | $14.94 | +0.54% | 22,919,562 |
| Jul 28, 2025 | $15.66 | $15.84 | $14.57 | $14.86 | -4.99% | 41,424,015 |
| Jul 21, 2025 | $16.22 | $16.27 | $15.27 | $15.64 | -2.68% | 37,896,505 |
| Jul 14, 2025 | $15.74 | $16.22 | $15.15 | $16.07 | +1.71% | 26,638,518 |
| Jul 7, 2025 | $15.46 | $16.12 | $15.41 | $15.80 | +1.41% | 19,663,471 |
| Jun 30, 2025 | $14.63 | $15.67 | $14.50 | $15.58 | +7.08% | 12,534,239 |
| Jun 23, 2025 | $13.82 | $14.68 | $13.74 | $14.55 | +4.68% | 19,207,232 |
| Jun 16, 2025 | $13.79 | $13.97 | $13.54 | $13.90 | +2.06% | 14,838,221 |
| Jun 9, 2025 | $14.15 | $14.36 | $13.59 | $13.62 | -3.13% | 11,976,685 |
| Jun 2, 2025 | $13.74 | $14.09 | $13.44 | $14.06 | +1.37% | 13,627,411 |
| May 26, 2025 | $13.57 | $14.19 | $13.52 | $13.87 | +0.22% | 9,893,335 |
| May 19, 2025 | $14.24 | $14.38 | $13.52 | $13.84 | -4.09% | 10,065,822 |
| May 12, 2025 | $14.42 | $14.59 | $14.24 | $14.43 | +5.41% | 12,700,502 |
| May 5, 2025 | $13.52 | $13.92 | $13.38 | $13.69 | +0.07% | 8,946,152 |
| Apr 28, 2025 | $13.28 | $13.69 | $12.88 | $13.68 | +2.93% | 12,624,922 |
| Apr 21, 2025 | $12.60 | $13.70 | $12.33 | $13.29 | +5.39% | 19,158,795 |
| Apr 14, 2025 | $12.03 | $12.93 | $11.66 | $12.61 | +6.96% | 18,458,608 |
| Apr 7, 2025 | $11.07 | $12.79 | $10.88 | $11.79 | +2.70% | 24,613,180 |
| Mar 31, 2025 | $13.25 | $13.66 | $10.93 | $11.48 | -14.39% | 16,774,792 |
| Mar 24, 2025 | $13.97 | $14.19 | $13.26 | $13.41 | -0.96% | 10,156,082 |
| Mar 17, 2025 | $13.46 | $13.83 | $13.33 | $13.54 | +0.59% | 13,097,108 |
| Mar 10, 2025 | $13.51 | $13.72 | $12.97 | $13.46 | -2.11% | 15,176,146 |
| Mar 3, 2025 | $14.76 | $14.98 | $13.41 | $13.75 | -7.35% | 14,152,230 |
| Feb 24, 2025 | $14.90 | $14.92 | $14.42 | $14.84 | +0.41% | 11,140,694 |
| Feb 18, 2025 | $15.44 | $15.67 | $14.75 | $14.78 | -4.27% | 7,369,952 |
| Feb 10, 2025 | $15.74 | $15.79 | $15.21 | $15.44 | -1.91% | 8,562,127 |
| Feb 3, 2025 | $15.21 | $15.97 | $15.04 | $15.74 | +0.32% | 11,426,194 |
| Jan 27, 2025 | $15.59 | $16.06 | $15.41 | $15.69 | +0.84% | 14,076,265 |
| Jan 21, 2025 | $15.73 | $16.09 | $15.30 | $15.56 | -0.32% | 14,915,397 |
| Jan 13, 2025 | $14.18 | $15.71 | $14.11 | $15.61 | +9.54% | 14,827,792 |
| Jan 6, 2025 | $14.75 | $15.11 | $14.04 | $14.25 | -2.86% | 9,213,776 |
| Dec 30, 2024 | $14.62 | $14.89 | $14.27 | $14.67 | -0.47% | 7,725,130 |
| Dec 23, 2024 | $14.46 | $15.01 | $14.43 | $14.74 | +1.66% | 5,899,373 |
| Dec 16, 2024 | $15.93 | $15.97 | $14.31 | $14.50 | -8.86% | 20,937,674 |
| Dec 9, 2024 | $16.55 | $16.67 | $15.78 | $15.91 | -3.87% | 12,385,038 |
| Dec 2, 2024 | $17.08 | $17.13 | $16.37 | $16.55 | -3.50% | 6,713,552 |
| Nov 25, 2024 | $17.35 | $17.70 | $16.99 | $17.15 | 0.00% | 7,796,272 |
| Nov 18, 2024 | $16.46 | $17.20 | $16.14 | $17.15 | +3.75% | 10,149,825 |
| Nov 11, 2024 | $16.44 | $16.97 | $16.29 | $16.53 | +2.42% | 10,530,169 |
| Nov 4, 2024 | $14.39 | $16.77 | $14.22 | $16.14 | +11.31% | 18,376,352 |
| Oct 28, 2024 | $14.35 | $14.82 | $14.24 | $14.50 | +2.33% | 10,686,488 |
| Oct 21, 2024 | $14.59 | $14.61 | $14.07 | $14.17 | -3.14% | 12,563,922 |
| Oct 14, 2024 | $14.33 | $14.91 | $14.18 | $14.63 | +2.24% | 15,987,378 |
| Oct 7, 2024 | $13.76 | $14.44 | $13.61 | $14.31 | +3.40% | 8,308,514 |
| Sep 30, 2024 | $13.84 | $14.18 | $13.43 | $13.84 | -0.36% | 11,021,288 |
| Sep 23, 2024 | $14.35 | $14.41 | $13.65 | $13.89 | -2.94% | 10,613,285 |
| Sep 16, 2024 | $14.06 | $14.70 | $13.92 | $14.31 | +2.07% | 13,000,931 |
| Sep 9, 2024 | $14.04 | $14.23 | $13.49 | $14.02 | +0.07% | 9,669,851 |
| Sep 3, 2024 | $14.84 | $15.02 | $13.97 | $14.01 | -6.48% | 6,133,596 |
| Aug 26, 2024 | $14.91 | $14.99 | $14.38 | $14.98 | +1.49% | 7,229,922 |
| Aug 19, 2024 | $14.13 | $14.95 | $14.01 | $14.76 | +4.53% | 6,950,831 |
| Aug 12, 2024 | $13.79 | $14.15 | $13.39 | $14.12 | +3.37% | 8,381,316 |
| Aug 5, 2024 | $13.56 | $13.86 | $13.15 | $13.66 | -3.46% | 16,493,320 |
| Jul 29, 2024 | $15.65 | $15.65 | $13.86 | $14.15 | -9.00% | 13,977,285 |
| Jul 22, 2024 | $14.53 | $15.62 | $14.37 | $15.55 | +6.65% | 16,086,749 |
| Jul 15, 2024 | $14.64 | $15.53 | $14.24 | $14.58 | +1.04% | 22,469,314 |
| Jul 8, 2024 | $13.52 | $14.52 | $13.32 | $14.43 | +7.61% | 11,443,772 |
| Jul 1, 2024 | $13.68 | $13.89 | $13.39 | $13.41 | -1.97% | 9,157,169 |
| Jun 24, 2024 | $13.11 | $13.70 | $12.89 | $13.68 | +4.99% | 11,999,657 |
| Jun 17, 2024 | $12.72 | $13.11 | $12.60 | $13.03 | +2.44% | 8,311,072 |
| Jun 10, 2024 | $13.00 | $13.26 | $12.61 | $12.72 | -3.49% | 9,259,889 |
| Jun 3, 2024 | $13.90 | $13.90 | $13.16 | $13.18 | -4.28% | 8,005,316 |
| May 28, 2024 | $13.83 | $13.89 | $13.32 | $13.77 | -0.15% | 6,289,566 |
| May 20, 2024 | $14.15 | $14.22 | $13.61 | $13.79 | -2.54% | 7,896,988 |
| May 13, 2024 | $14.15 | $14.39 | $14.00 | $14.15 | +0.35% | 6,409,796 |
| May 6, 2024 | $13.89 | $14.13 | $13.72 | $14.10 | +2.25% | 8,654,253 |
| Apr 29, 2024 | $13.75 | $13.91 | $13.31 | $13.79 | +0.36% | 15,051,329 |
| Apr 22, 2024 | $13.15 | $13.95 | $13.07 | $13.74 | +4.65% | 12,941,908 |
| Apr 15, 2024 | $13.15 | $13.27 | $12.49 | $13.13 | +0.61% | 13,417,314 |
| Apr 8, 2024 | $13.67 | $13.77 | $12.90 | $13.05 | -3.97% | 9,649,505 |
| Apr 1, 2024 | $14.13 | $14.19 | $13.48 | $13.59 | -3.62% | 8,430,914 |
| Mar 25, 2024 | $13.47 | $14.14 | $13.47 | $14.10 | +4.21% | 7,997,467 |
| Mar 18, 2024 | $13.33 | $13.87 | $13.14 | $13.53 | +1.65% | 10,223,946 |
| Mar 11, 2024 | $13.59 | $13.68 | $13.18 | $13.31 | -2.49% | 11,123,576 |
| Mar 4, 2024 | $13.57 | $13.93 | $13.30 | $13.65 | +1.64% | 9,683,572 |
| Feb 26, 2024 | $13.32 | $13.70 | $13.03 | $13.43 | +0.37% | 11,750,052 |
| Feb 20, 2024 | $13.35 | $13.52 | $13.22 | $13.38 | -0.82% | 5,290,092 |
| Feb 12, 2024 | $13.16 | $13.61 | $12.76 | $13.49 | +2.59% | 10,372,668 |
| Feb 5, 2024 | $12.98 | $13.20 | $12.61 | $13.15 | +0.54% | 11,144,586 |
| Jan 29, 2024 | $13.84 | $14.01 | $12.63 | $13.08 | -5.49% | 17,116,250 |
| Jan 22, 2024 | $13.45 | $13.89 | $13.37 | $13.84 | +3.90% | 10,794,057 |
| Jan 16, 2024 | $13.00 | $13.32 | $12.81 | $13.32 | +0.23% | 8,199,080 |
| Jan 8, 2024 | $13.68 | $13.82 | $13.19 | $13.29 | -3.06% | 7,578,421 |
| Jan 2, 2024 | $13.59 | $13.97 | $13.41 | $13.71 | -0.44% | 9,121,244 |
| Dec 26, 2023 | $13.76 | $13.98 | $13.62 | $13.77 | +0.66% | 5,234,334 |
| Dec 18, 2023 | $13.67 | $13.92 | $13.49 | $13.68 | +0.51% | 8,468,575 |
| Dec 11, 2023 | $12.81 | $13.96 | $12.65 | $13.61 | +5.83% | 12,890,940 |
| Dec 4, 2023 | $12.28 | $12.91 | $12.28 | $12.86 | +2.96% | 9,435,205 |
| Nov 27, 2023 | $11.69 | $12.50 | $11.55 | $12.49 | +6.12% | 8,307,007 |
| Nov 20, 2023 | $11.91 | $11.92 | $11.63 | $11.77 | -1.59% | 4,684,826 |
| Nov 13, 2023 | $11.10 | $12.07 | $11.01 | $11.96 | +6.98% | 8,761,642 |
| Nov 6, 2023 | $11.53 | $11.60 | $10.98 | $11.18 | -3.12% | 7,007,485 |
| Oct 30, 2023 | $10.59 | $11.60 | $10.50 | $11.54 | +10.22% | 8,517,865 |
| Oct 23, 2023 | $10.63 | $10.88 | $10.24 | $10.47 | -2.06% | 10,467,243 |
| Oct 16, 2023 | $10.87 | $11.40 | $10.66 | $10.69 | -0.65% | 13,899,715 |
| Oct 9, 2023 | $10.82 | $11.13 | $10.73 | $10.76 | -1.47% | 14,350,029 |
| Oct 2, 2023 | $10.78 | $11.05 | $10.34 | $10.92 | +1.20% | 11,929,630 |
| Sep 25, 2023 | $10.49 | $10.92 | $10.40 | $10.79 | +2.08% | 10,168,653 |
| Sep 18, 2023 | $11.30 | $11.30 | $10.54 | $10.57 | -6.29% | 10,000,097 |
| Sep 11, 2023 | $11.23 | $11.42 | $11.07 | $11.28 | +1.08% | 13,558,109 |
| Sep 5, 2023 | $11.72 | $11.72 | $10.96 | $11.16 | -5.18% | 8,630,394 |
| Aug 28, 2023 | $11.53 | $11.82 | $11.52 | $11.77 | +2.88% | 7,342,407 |
| Aug 21, 2023 | $11.80 | $11.84 | $11.32 | $11.44 | -2.72% | 7,131,018 |
| Aug 14, 2023 | $12.14 | $12.19 | $11.61 | $11.76 | -4.23% | 10,173,568 |
| Aug 7, 2023 | $12.82 | $12.94 | $12.16 | $12.28 | -4.51% | 9,650,336 |
| Jul 31, 2023 | $12.77 | $12.98 | $12.49 | $12.86 | +0.55% | 9,312,720 |
| Jul 24, 2023 | $12.45 | $13.06 | $12.36 | $12.79 | +2.32% | 13,237,445 |
| Jul 17, 2023 | $11.89 | $12.78 | $11.86 | $12.50 | +4.95% | 13,171,584 |
| Jul 10, 2023 | $11.65 | $12.32 | $11.62 | $11.91 | +1.71% | 8,816,886 |
| Jul 3, 2023 | $11.44 | $11.81 | $11.17 | $11.71 | +2.36% | 7,946,982 |
| Jun 26, 2023 | $11.14 | $11.60 | $11.04 | $11.44 | +3.44% | 7,824,132 |
| Jun 20, 2023 | $11.72 | $11.72 | $11.02 | $11.06 | -5.47% | 7,739,348 |
| Jun 12, 2023 | $11.93 | $12.23 | $11.66 | $11.70 | -1.85% | 11,975,975 |
| Jun 5, 2023 | $11.58 | $12.23 | $11.27 | $11.92 | +2.23% | 11,293,279 |
| May 30, 2023 | $11.36 | $11.68 | $10.90 | $11.66 | +2.73% | 8,567,292 |
| May 22, 2023 | $11.26 | $11.62 | $10.98 | $11.35 | +1.52% | 10,138,640 |
| May 15, 2023 | $10.48 | $11.35 | $10.48 | $11.18 | +6.88% | 12,577,482 |
| May 8, 2023 | $10.99 | $11.00 | $10.29 | $10.46 | -3.59% | 12,148,863 |
| May 1, 2023 | $11.42 | $11.46 | $10.09 | $10.85 | -5.49% | 17,323,168 |
| Apr 24, 2023 | $11.46 | $11.67 | $11.04 | $11.48 | +0.17% | 14,117,827 |
| Apr 17, 2023 | $11.22 | $11.91 | $11.13 | $11.46 | +1.87% | 15,884,432 |
| Apr 10, 2023 | $11.30 | $11.74 | $11.18 | $11.25 | -0.62% | 11,850,751 |
| Apr 3, 2023 | $11.65 | $11.66 | $11.08 | $11.32 | -2.41% | 8,507,515 |
| Mar 27, 2023 | $11.80 | $11.89 | $11.44 | $11.60 | +0.52% | 9,470,919 |
| Mar 20, 2023 | $11.89 | $12.38 | $11.06 | $11.54 | -0.35% | 15,386,922 |
| Mar 13, 2023 | $12.05 | $13.42 | $11.50 | $11.58 | -9.39% | 33,288,006 |
| Mar 6, 2023 | $14.25 | $14.31 | $12.34 | $12.78 | -10.00% | 14,397,023 |
| Feb 27, 2023 | $14.38 | $14.45 | $13.92 | $14.20 | -0.35% | 8,131,429 |
| Feb 21, 2023 | $14.44 | $14.44 | $14.02 | $14.25 | -2.06% | 5,854,172 |
| Feb 13, 2023 | $14.40 | $14.68 | $14.30 | $14.55 | +1.11% | 7,170,201 |
| Feb 6, 2023 | $14.45 | $14.68 | $14.26 | $14.39 | -0.55% | 10,770,317 |
| Jan 30, 2023 | $13.71 | $14.63 | $13.70 | $14.47 | +5.24% | 18,421,097 |
| Jan 23, 2023 | $12.92 | $13.76 | $12.90 | $13.75 | +6.34% | 15,023,358 |
| Jan 17, 2023 | $13.39 | $13.42 | $12.58 | $12.93 | -3.58% | 8,533,332 |
| Jan 9, 2023 | $13.46 | $13.49 | $13.11 | $13.41 | +0.15% | 8,264,840 |
| Jan 3, 2023 | $13.18 | $13.42 | $12.91 | $13.39 | +2.61% | 8,116,781 |
| Dec 27, 2022 | $12.90 | $13.11 | $12.85 | $13.05 | +1.32% | 6,592,489 |
| Dec 19, 2022 | $12.65 | $12.97 | $12.49 | $12.88 | +2.22% | 9,084,814 |
| Dec 12, 2022 | $13.09 | $13.23 | $12.48 | $12.60 | -3.52% | 20,889,529 |
| Dec 5, 2022 | $13.80 | $13.80 | $12.71 | $13.06 | -5.98% | 13,037,244 |
| Nov 28, 2022 | $13.89 | $14.24 | $13.68 | $13.89 | -0.93% | 11,409,829 |
| Nov 21, 2022 | $13.79 | $14.09 | $13.75 | $14.02 | +1.52% | 5,556,537 |
| Nov 14, 2022 | $13.97 | $14.03 | $13.46 | $13.81 | -1.15% | 12,811,363 |
| Nov 7, 2022 | $14.44 | $14.71 | $13.93 | $13.97 | -2.92% | 13,266,818 |
| Oct 31, 2022 | $14.37 | $14.55 | $13.91 | $14.39 | -0.28% | 16,561,073 |
| Oct 24, 2022 | $13.95 | $14.49 | $13.88 | $14.43 | +4.34% | 18,734,741 |
| Oct 17, 2022 | $12.94 | $13.88 | $12.85 | $13.83 | +8.73% | 18,910,692 |
| Oct 10, 2022 | $12.34 | $13.00 | $11.92 | $12.72 | +4.01% | 10,256,764 |
| Oct 3, 2022 | $11.75 | $12.52 | $11.55 | $12.23 | +5.43% | 11,733,306 |
| Sep 26, 2022 | $11.68 | $11.88 | $11.46 | $11.60 | -1.53% | 9,620,474 |
| Sep 19, 2022 | $11.95 | $12.51 | $11.61 | $11.78 | -2.40% | 9,657,063 |
| Sep 12, 2022 | $12.11 | $12.28 | $11.71 | $12.07 | -0.08% | 12,647,485 |
| Sep 6, 2022 | $11.72 | $12.13 | $11.34 | $12.08 | +3.60% | 7,694,664 |
| Aug 29, 2022 | $12.11 | $12.14 | $11.54 | $11.66 | -4.50% | 8,980,670 |
| Aug 22, 2022 | $12.50 | $12.60 | $12.20 | $12.21 | -3.71% | 8,701,009 |
| Aug 15, 2022 | $12.59 | $12.96 | $12.52 | $12.68 | -0.31% | 6,597,063 |
| Aug 8, 2022 | $12.12 | $12.72 | $11.98 | $12.72 | +5.56% | 7,876,445 |
| Aug 1, 2022 | $11.88 | $12.13 | $11.77 | $12.05 | +0.75% | 8,239,913 |
| Jul 25, 2022 | $11.70 | $11.99 | $11.61 | $11.96 | +3.19% | 9,382,156 |
| Jul 18, 2022 | $11.15 | $11.76 | $11.08 | $11.59 | +5.08% | 12,546,126 |
| Jul 11, 2022 | $11.00 | $11.17 | $10.53 | $11.03 | -0.45% | 11,359,351 |
| Jul 5, 2022 | $10.80 | $11.27 | $10.62 | $11.08 | +0.36% | 8,441,715 |
| Jun 27, 2022 | $11.20 | $11.39 | $10.67 | $11.04 | -1.08% | 10,368,969 |
| Jun 21, 2022 | $11.01 | $11.20 | $10.63 | $11.16 | +4.20% | 9,585,246 |
| Jun 13, 2022 | $10.94 | $11.20 | $10.48 | $10.71 | -3.95% | 16,244,974 |
| Jun 6, 2022 | $12.04 | $12.18 | $11.08 | $11.15 | -6.69% | 13,543,716 |
| May 31, 2022 | $12.01 | $12.21 | $11.73 | $11.95 | -1.48% | 9,202,487 |
| May 23, 2022 | $11.64 | $12.13 | $11.36 | $12.13 | +6.40% | 9,857,756 |
| May 16, 2022 | $11.45 | $11.81 | $11.15 | $11.40 | -0.44% | 11,380,925 |
| May 9, 2022 | $11.69 | $11.81 | $11.06 | $11.45 | -3.21% | 14,947,712 |
| May 2, 2022 | $11.60 | $12.24 | $11.44 | $11.83 | +2.69% | 12,447,554 |
| Apr 25, 2022 | $12.00 | $12.11 | $11.49 | $11.52 | -4.71% | 10,809,729 |
| Apr 18, 2022 | $12.11 | $12.77 | $12.06 | $12.09 | -0.17% | 14,916,741 |
| Apr 11, 2022 | $11.93 | $12.25 | $11.73 | $12.11 | +1.51% | 11,507,508 |
| Apr 4, 2022 | $12.44 | $12.49 | $11.75 | $11.93 | -4.71% | 13,605,231 |
| Mar 28, 2022 | $12.95 | $13.13 | $12.38 | $12.52 | -3.17% | 13,531,711 |
| Mar 21, 2022 | $12.99 | $13.12 | $12.59 | $12.93 | +0.70% | 10,982,714 |
| Mar 14, 2022 | $12.98 | $13.26 | $12.46 | $12.84 | +0.78% | 17,224,445 |
| Mar 7, 2022 | $12.58 | $13.03 | $12.14 | $12.74 | +0.71% | 14,862,089 |
| Feb 28, 2022 | $12.99 | $13.44 | $12.49 | $12.65 | -5.60% | 15,506,110 |
| Feb 22, 2022 | $13.55 | $13.69 | $12.50 | $13.40 | -1.62% | 12,166,196 |
| Feb 14, 2022 | $13.74 | $13.94 | $13.41 | $13.62 | -0.58% | 15,097,823 |
| Feb 7, 2022 | $13.38 | $13.97 | $13.31 | $13.70 | +2.47% | 14,032,267 |
| Jan 31, 2022 | $12.79 | $13.47 | $12.57 | $13.37 | +3.56% | 14,297,539 |
| Jan 24, 2022 | $12.78 | $13.48 | $12.56 | $12.91 | -0.62% | 17,815,060 |
| Jan 18, 2022 | $13.99 | $14.11 | $12.96 | $12.99 | -7.15% | 22,221,048 |
| Jan 10, 2022 | $13.82 | $14.00 | $13.44 | $13.99 | +1.97% | 11,895,487 |
| Jan 3, 2022 | $12.30 | $13.76 | $12.26 | $13.72 | +13.11% | 15,232,115 |
| Dec 27, 2021 | $12.00 | $12.36 | $11.89 | $12.13 | +1.25% | 6,142,562 |
| Dec 20, 2021 | $11.46 | $12.12 | $11.18 | $11.98 | +2.83% | 7,812,067 |
| Dec 13, 2021 | $12.04 | $12.32 | $11.57 | $11.65 | -3.56% | 17,250,471 |
| Dec 6, 2021 | $11.96 | $12.22 | $11.84 | $12.08 | +3.25% | 11,682,201 |
| Nov 29, 2021 | $12.20 | $12.24 | $11.44 | $11.70 | -2.66% | 11,204,225 |
| Nov 22, 2021 | $12.51 | $12.77 | $11.81 | $12.02 | -2.28% | 6,774,171 |
| Nov 15, 2021 | $12.70 | $12.77 | $12.07 | $12.30 | -2.38% | 8,884,087 |
| Nov 8, 2021 | $12.50 | $12.68 | $12.21 | $12.60 | +1.20% | 9,116,950 |
| Nov 1, 2021 | $11.75 | $12.59 | $11.70 | $12.45 | +6.87% | 11,662,699 |
| Oct 25, 2021 | $12.24 | $12.26 | $11.53 | $11.65 | -4.19% | 13,270,738 |
| Oct 18, 2021 | $11.95 | $12.48 | $11.94 | $12.16 | +1.33% | 14,265,097 |
| Oct 11, 2021 | $12.15 | $12.23 | $11.46 | $12.00 | -0.25% | 12,249,139 |
| Oct 4, 2021 | $11.84 | $12.13 | $11.58 | $12.03 | +1.60% | 13,682,271 |
| Sep 27, 2021 | $11.52 | $11.99 | $11.50 | $11.84 | +4.23% | 15,598,029 |
| Sep 20, 2021 | $10.67 | $11.39 | $10.51 | $11.36 | +3.65% | 10,818,282 |
| Sep 13, 2021 | $11.14 | $11.23 | $10.79 | $10.96 | -0.45% | 12,965,169 |
| Sep 7, 2021 | $11.40 | $11.50 | $11.00 | $11.01 | -3.00% | 9,291,415 |
| Aug 30, 2021 | $11.87 | $11.89 | $11.32 | $11.35 | -4.54% | 11,285,520 |
| Aug 23, 2021 | $11.51 | $11.95 | $11.43 | $11.89 | +3.93% | 11,337,344 |
| Aug 16, 2021 | $11.65 | $11.79 | $11.17 | $11.44 | -2.39% | 10,007,350 |
| Aug 9, 2021 | $11.73 | $12.00 | $11.62 | $11.72 | -0.76% | 10,534,956 |
| Aug 2, 2021 | $11.54 | $11.92 | $11.22 | $11.81 | +3.05% | 9,606,648 |
| Jul 26, 2021 | $11.43 | $11.72 | $11.24 | $11.46 | +0.44% | 10,372,792 |
| Jul 19, 2021 | $10.94 | $11.74 | $10.82 | $11.41 | 0.00% | 15,719,219 |
| Jul 12, 2021 | $11.96 | $12.20 | $11.36 | $11.41 | -5.94% | 18,024,635 |
| Jul 6, 2021 | $12.17 | $12.24 | $11.41 | $12.13 | -0.98% | 8,363,486 |
| Jun 28, 2021 | $12.69 | $12.69 | $12.22 | $12.25 | -3.92% | 7,666,263 |
| Jun 21, 2021 | $12.02 | $12.83 | $12.00 | $12.75 | +7.69% | 9,386,331 |
| Jun 14, 2021 | $13.07 | $13.22 | $11.80 | $11.84 | -9.13% | 14,896,198 |
| Jun 7, 2021 | $13.35 | $13.45 | $12.89 | $13.03 | -2.18% | 6,958,720 |
| Jun 1, 2021 | $13.47 | $13.59 | $13.19 | $13.32 | -0.67% | 5,391,657 |
| May 24, 2021 | $13.56 | $13.56 | $12.96 | $13.41 | -0.81% | 8,992,879 |
| May 17, 2021 | $13.53 | $13.69 | $12.99 | $13.52 | -0.73% | 7,507,427 |
| May 10, 2021 | $13.60 | $13.79 | $12.92 | $13.62 | +0.67% | 12,611,154 |
| May 3, 2021 | $13.06 | $13.54 | $12.92 | $13.53 | +4.97% | 8,266,626 |
| Apr 26, 2021 | $13.07 | $13.35 | $12.87 | $12.89 | -0.23% | 8,204,794 |
| Apr 19, 2021 | $12.97 | $13.11 | $12.23 | $12.92 | -0.54% | 13,817,405 |
| Apr 12, 2021 | $12.96 | $13.10 | $12.60 | $12.99 | +0.78% | 8,100,834 |
| Apr 5, 2021 | $12.94 | $13.00 | $12.51 | $12.89 | +1.18% | 8,342,013 |
| Mar 29, 2021 | $12.79 | $12.97 | $12.36 | $12.74 | -2.15% | 9,921,406 |
| Mar 22, 2021 | $13.02 | $13.08 | $12.10 | $13.02 | -1.14% | 10,935,465 |
| Mar 15, 2021 | $13.43 | $13.83 | $12.92 | $13.17 | -1.94% | 15,471,167 |
| Mar 8, 2021 | $12.76 | $13.45 | $12.24 | $13.43 | +6.50% | 14,619,263 |
| Mar 1, 2021 | $12.15 | $12.75 | $11.98 | $12.61 | +6.59% | 11,773,631 |
| Feb 22, 2021 | $11.62 | $12.70 | $11.60 | $11.83 | +1.63% | 12,812,491 |
| Feb 16, 2021 | $11.18 | $11.66 | $11.11 | $11.64 | +5.63% | 9,202,334 |
| Feb 8, 2021 | $10.66 | $11.18 | $10.60 | $11.02 | +3.67% | 11,126,180 |
| Feb 1, 2021 | $9.89 | $10.72 | $9.79 | $10.63 | +7.81% | 8,126,234 |
| Jan 25, 2021 | $10.33 | $10.59 | $9.84 | $9.86 | -6.18% | 13,444,380 |
| Jan 19, 2021 | $11.07 | $11.15 | $10.21 | $10.51 | -4.19% | 10,267,027 |
| Jan 11, 2021 | $10.52 | $11.39 | $10.43 | $10.97 | +2.52% | 11,749,294 |
| Jan 4, 2021 | $9.56 | $10.99 | $9.29 | $10.70 | +12.63% | 13,510,564 |
| Dec 28, 2020 | $9.49 | $9.63 | $9.29 | $9.50 | +0.96% | 5,036,739 |
| Dec 21, 2020 | $9.37 | $9.50 | $9.13 | $9.41 | +1.07% | 6,259,614 |
| Dec 14, 2020 | $9.69 | $9.71 | $9.18 | $9.31 | -1.79% | 13,736,712 |
| Dec 7, 2020 | $9.43 | $9.63 | $9.32 | $9.48 | -0.73% | 10,908,024 |
| Nov 30, 2020 | $9.10 | $9.63 | $8.80 | $9.55 | +3.69% | 13,852,718 |
| Nov 23, 2020 | $8.96 | $9.54 | $8.88 | $9.21 | +4.66% | 8,123,750 |
| Nov 16, 2020 | $8.97 | $9.07 | $8.64 | $8.80 | +2.56% | 8,906,176 |
| Nov 9, 2020 | $8.20 | $8.96 | $8.15 | $8.58 | +14.40% | 12,639,158 |
| Nov 2, 2020 | $7.68 | $8.10 | $7.22 | $7.50 | -0.79% | 13,477,410 |
| Oct 26, 2020 | $7.74 | $7.78 | $7.06 | $7.56 | -3.69% | 13,347,192 |
| Oct 19, 2020 | $7.55 | $8.00 | $7.36 | $7.85 | +4.67% | 14,790,520 |
| Oct 12, 2020 | $7.52 | $7.75 | $7.19 | $7.50 | -0.13% | 10,897,530 |
| Oct 5, 2020 | $7.07 | $7.73 | $7.06 | $7.51 | +7.59% | 14,659,573 |
| Sep 28, 2020 | $6.64 | $6.99 | $6.57 | $6.98 | +7.38% | 12,996,896 |
| Sep 21, 2020 | $6.89 | $7.00 | $6.37 | $6.50 | -8.32% | 14,681,181 |
| Sep 14, 2020 | $7.09 | $7.38 | $7.05 | $7.09 | +0.71% | 15,616,671 |
| Sep 8, 2020 | $7.55 | $7.58 | $6.91 | $7.04 | -8.33% | 12,448,665 |
| Aug 31, 2020 | $7.58 | $7.83 | $7.42 | $7.68 | +0.52% | 12,320,505 |
| Aug 24, 2020 | $7.43 | $7.84 | $7.30 | $7.64 | +3.95% | 7,809,937 |
| Aug 17, 2020 | $7.92 | $7.97 | $7.26 | $7.35 | -7.89% | 9,964,398 |
| Aug 10, 2020 | $7.90 | $8.40 | $7.78 | $7.98 | +1.40% | 8,688,251 |
| Aug 3, 2020 | $7.43 | $7.87 | $7.26 | $7.87 | +6.21% | 8,128,946 |
| Jul 27, 2020 | $7.63 | $7.73 | $7.22 | $7.41 | -3.39% | 9,676,850 |
| Jul 20, 2020 | $7.41 | $7.87 | $7.23 | $7.67 | +2.54% | 11,308,952 |
| Jul 13, 2020 | $7.13 | $8.07 | $6.88 | $7.48 | +6.55% | 14,402,574 |
| Jul 6, 2020 | $7.30 | $7.48 | $6.59 | $7.02 | -0.43% | 15,502,357 |
| Jun 29, 2020 | $7.06 | $7.56 | $6.88 | $7.05 | +1.88% | 12,075,934 |
| Jun 22, 2020 | $7.47 | $7.88 | $6.89 | $6.92 | -9.19% | 12,800,614 |
| Jun 15, 2020 | $7.06 | $8.27 | $6.92 | $7.62 | -0.78% | 16,655,100 |
| Jun 8, 2020 | $9.35 | $9.51 | $7.37 | $7.68 | -15.23% | 13,584,984 |
| Jun 1, 2020 | $7.48 | $9.31 | $7.35 | $9.06 | +22.27% | 13,417,765 |
| May 26, 2020 | $7.45 | $8.27 | $7.36 | $7.41 | +5.56% | 9,115,042 |
| May 18, 2020 | $6.74 | $7.30 | $6.68 | $7.02 | +10.90% | 12,108,133 |
| May 11, 2020 | $7.54 | $7.62 | $5.86 | $6.33 | -18.01% | 20,423,474 |
| May 4, 2020 | $7.51 | $8.01 | $7.14 | $7.72 | 0.00% | 7,713,697 |
| Apr 27, 2020 | $7.31 | $8.68 | $7.28 | $7.72 | +7.22% | 11,164,875 |
| Apr 20, 2020 | $7.41 | $7.80 | $6.93 | $7.20 | -6.01% | 11,122,926 |
| Apr 13, 2020 | $8.41 | $8.49 | $6.90 | $7.66 | -8.37% | 11,924,649 |
| Apr 6, 2020 | $7.18 | $8.46 | $7.00 | $8.36 | +23.85% | 9,280,152 |
| Mar 30, 2020 | $7.24 | $7.52 | $6.54 | $6.75 | -8.29% | 12,671,132 |
| Mar 23, 2020 | $6.56 | $7.67 | $5.64 | $7.36 | +8.55% | 16,518,453 |
| Mar 16, 2020 | $6.91 | $12.00 | $5.05 | $6.78 | -20.89% | 24,032,825 |
| Mar 9, 2020 | $8.72 | $8.93 | $7.37 | $8.57 | -10.91% | 17,543,868 |
| Mar 2, 2020 | $10.09 | $10.68 | $9.41 | $9.62 | -4.66% | 16,099,292 |
| Feb 24, 2020 | $11.46 | $11.49 | $9.96 | $10.09 | -14.64% | 16,496,003 |
| Feb 18, 2020 | $11.85 | $11.96 | $11.60 | $11.82 | -0.42% | 5,635,541 |
| Feb 10, 2020 | $11.82 | $12.16 | $11.78 | $11.87 | +0.08% | 7,031,631 |
| Feb 3, 2020 | $11.74 | $12.32 | $11.74 | $11.86 | +1.63% | 9,488,580 |
| Jan 27, 2020 | $11.86 | $12.06 | $11.64 | $11.67 | -3.55% | 7,745,750 |
| Jan 21, 2020 | $12.65 | $12.75 | $12.00 | $12.10 | -5.17% | 8,439,923 |
| Jan 13, 2020 | $12.37 | $12.76 | $12.30 | $12.76 | +3.49% | 11,779,197 |
| Jan 6, 2020 | $12.46 | $12.52 | $12.32 | $12.33 | -2.30% | 6,510,740 |
| Dec 30, 2019 | $12.70 | $12.77 | $12.46 | $12.62 | +0.16% | 7,018,558 |
| Dec 23, 2019 | $12.87 | $12.89 | $12.57 | $12.60 | -1.87% | 3,478,152 |
| Dec 16, 2019 | $12.60 | $12.93 | $12.54 | $12.84 | +2.97% | 13,030,901 |
| Dec 9, 2019 | $12.22 | $12.60 | $12.09 | $12.47 | +1.80% | 12,867,496 |
| Dec 2, 2019 | $12.38 | $12.48 | $11.90 | $12.25 | -1.37% | 13,197,960 |
| Nov 25, 2019 | $12.50 | $12.57 | $12.35 | $12.42 | -0.40% | 5,700,408 |
| Nov 18, 2019 | $12.49 | $12.65 | $12.35 | $12.47 | -0.48% | 6,844,442 |
| Nov 11, 2019 | $12.50 | $12.71 | $12.46 | $12.53 | -0.32% | 6,061,265 |
| Nov 4, 2019 | $12.33 | $12.72 | $12.26 | $12.57 | +2.78% | 7,809,707 |
| Oct 28, 2019 | $12.36 | $12.47 | $11.95 | $12.23 | -0.49% | 7,528,067 |
| Oct 21, 2019 | $12.15 | $12.32 | $11.83 | $12.29 | +2.50% | 12,577,197 |
| Oct 14, 2019 | $11.53 | $12.45 | $11.53 | $11.99 | +3.18% | 12,648,938 |
| Oct 7, 2019 | $11.43 | $11.80 | $11.20 | $11.62 | +1.13% | 6,497,597 |
| Sep 30, 2019 | $11.68 | $11.68 | $11.10 | $11.49 | -0.43% | 6,933,838 |
| Sep 23, 2019 | $11.37 | $11.79 | $11.25 | $11.54 | +1.50% | 9,713,813 |
| Sep 16, 2019 | $11.49 | $11.68 | $11.30 | $11.37 | -2.40% | 11,175,274 |
| Sep 9, 2019 | $10.80 | $11.75 | $10.74 | $11.65 | +9.18% | 7,656,509 |
| Sep 3, 2019 | $10.54 | $10.87 | $10.32 | $10.67 | -0.74% | 5,481,735 |
| Aug 26, 2019 | $10.57 | $10.82 | $10.31 | $10.75 | +2.48% | 9,273,102 |
| Aug 19, 2019 | $10.94 | $10.97 | $10.46 | $10.49 | -2.51% | 5,930,656 |
| Aug 12, 2019 | $10.95 | $11.18 | $10.46 | $10.76 | -3.41% | 7,073,464 |
| Aug 5, 2019 | $11.22 | $11.32 | $10.84 | $11.14 | -2.96% | 8,381,270 |
| Jul 29, 2019 | $12.03 | $12.29 | $11.29 | $11.48 | -4.89% | 9,509,516 |
| Jul 22, 2019 | $11.71 | $12.12 | $11.51 | $12.07 | +2.81% | 8,783,575 |
| Jul 15, 2019 | $11.80 | $11.80 | $11.39 | $11.74 | -0.09% | 6,459,427 |
| Jul 8, 2019 | $11.74 | $11.79 | $11.46 | $11.75 | -0.59% | 5,959,989 |
| Jul 1, 2019 | $11.88 | $11.96 | $11.46 | $11.82 | +0.42% | 7,489,027 |
| Jun 24, 2019 | $11.47 | $11.78 | $11.07 | $11.77 | +1.90% | 13,261,237 |
| Jun 17, 2019 | $11.46 | $11.99 | $11.16 | $11.55 | +0.87% | 14,878,104 |
| Jun 10, 2019 | $11.58 | $11.68 | $11.31 | $11.45 | +0.09% | 6,354,300 |
| Jun 3, 2019 | $10.95 | $11.51 | $10.92 | $11.44 | +4.00% | 9,665,818 |
| May 28, 2019 | $11.60 | $11.67 | $10.95 | $11.00 | -5.66% | 7,830,387 |
| May 20, 2019 | $11.45 | $11.70 | $11.25 | $11.66 | +1.75% | 7,808,672 |
| May 13, 2019 | $11.77 | $11.80 | $11.23 | $11.46 | -4.42% | 16,280,654 |
| May 6, 2019 | $12.14 | $12.41 | $11.76 | $11.99 | -2.99% | 7,159,312 |
| Apr 29, 2019 | $12.04 | $12.41 | $11.90 | $12.36 | +2.91% | 10,613,730 |
| Apr 22, 2019 | $11.28 | $12.06 | $11.08 | $12.01 | +6.57% | 12,277,410 |
| Apr 15, 2019 | $11.50 | $11.55 | $11.19 | $11.27 | -2.17% | 4,860,217 |
| Apr 8, 2019 | $11.33 | $11.60 | $10.95 | $11.52 | +1.59% | 7,589,955 |
| Apr 1, 2019 | $10.71 | $11.38 | $10.67 | $11.34 | +6.98% | 10,197,210 |
| Mar 25, 2019 | $10.42 | $10.87 | $10.23 | $10.60 | +1.63% | 16,988,143 |
| Mar 18, 2019 | $11.89 | $12.09 | $10.41 | $10.43 | -11.98% | 15,601,955 |
| Mar 11, 2019 | $11.65 | $11.95 | $11.60 | $11.85 | +2.24% | 13,656,392 |
| Mar 4, 2019 | $12.13 | $12.25 | $11.48 | $11.59 | -5.62% | 11,140,860 |
| Feb 25, 2019 | $12.44 | $12.49 | $12.12 | $12.28 | -0.41% | 9,798,556 |
| Feb 19, 2019 | $12.18 | $12.48 | $12.16 | $12.33 | +0.65% | 7,232,598 |
| Feb 11, 2019 | $11.93 | $12.26 | $11.86 | $12.25 | +3.20% | 13,359,409 |
| Feb 4, 2019 | $11.71 | $12.13 | $11.60 | $11.87 | +1.45% | 9,350,235 |
| Jan 28, 2019 | $11.52 | $11.88 | $11.36 | $11.70 | +1.21% | 14,644,669 |
| Jan 22, 2019 | $11.58 | $11.66 | $11.16 | $11.56 | +1.05% | 11,958,031 |
| Jan 14, 2019 | $10.75 | $11.54 | $10.70 | $11.44 | +5.54% | 14,559,189 |
| Jan 7, 2019 | $10.31 | $10.89 | $10.25 | $10.84 | +4.84% | 15,176,073 |
| Dec 31, 2018 | $9.81 | $10.40 | $9.66 | $10.34 | +5.62% | 12,336,488 |
| Dec 24, 2018 | $9.57 | $9.88 | $9.35 | $9.79 | +1.56% | 13,828,883 |
| Dec 17, 2018 | $10.20 | $10.48 | $9.58 | $9.64 | -6.23% | 24,350,887 |
| Dec 10, 2018 | $11.23 | $11.27 | $10.25 | $10.28 | -8.62% | 16,077,274 |
| Dec 3, 2018 | $12.39 | $12.42 | $11.14 | $11.25 | -8.24% | 11,884,550 |
| Nov 26, 2018 | $12.24 | $12.42 | $11.97 | $12.26 | +1.24% | 10,366,790 |
| Nov 19, 2018 | $12.15 | $12.36 | $11.97 | $12.11 | -0.08% | 6,167,457 |
| Nov 12, 2018 | $12.21 | $12.32 | $11.84 | $12.12 | -0.74% | 11,067,503 |
| Nov 5, 2018 | $12.09 | $12.48 | $11.96 | $12.21 | +0.99% | 12,507,095 |
| Oct 29, 2018 | $11.42 | $12.20 | $11.35 | $12.09 | +7.37% | 14,103,870 |
| Oct 22, 2018 | $11.67 | $11.87 | $11.03 | $11.26 | -3.26% | 18,392,588 |
| Oct 15, 2018 | $11.90 | $12.13 | $11.58 | $11.64 | -2.27% | 13,773,497 |
| Oct 8, 2018 | $12.68 | $12.98 | $11.58 | $11.91 | -6.15% | 12,290,140 |
| Oct 1, 2018 | $12.81 | $13.05 | $12.45 | $12.69 | -0.24% | 10,271,044 |
| Sep 24, 2018 | $13.23 | $13.26 | $12.69 | $12.72 | -4.58% | 13,637,429 |
| Sep 17, 2018 | $13.27 | $13.42 | $13.02 | $13.33 | +0.45% | 15,856,007 |
| Sep 10, 2018 | $13.54 | $13.59 | $13.08 | $13.27 | -1.63% | 8,456,195 |
| Sep 4, 2018 | $13.44 | $13.63 | $13.33 | $13.49 | +0.30% | 7,143,698 |
| Aug 27, 2018 | $13.65 | $13.65 | $13.07 | $13.45 | -0.44% | 17,249,252 |
| Aug 20, 2018 | $13.47 | $13.69 | $13.33 | $13.51 | +0.45% | 9,880,476 |
| Aug 13, 2018 | $13.07 | $13.47 | $12.93 | $13.45 | +2.67% | 7,814,888 |
| Aug 6, 2018 | $13.02 | $13.25 | $12.91 | $13.10 | +0.69% | 10,254,062 |
| Jul 30, 2018 | $12.96 | $13.13 | $12.77 | $13.01 | +0.39% | 10,922,726 |
| Jul 23, 2018 | $13.58 | $13.88 | $12.44 | $12.96 | -4.50% | 24,119,058 |
| Jul 16, 2018 | $13.28 | $13.61 | $13.22 | $13.57 | +2.65% | 9,638,165 |
| Jul 9, 2018 | $13.61 | $13.86 | $13.21 | $13.22 | -2.29% | 10,094,222 |
| Jul 2, 2018 | $13.33 | $13.58 | $13.32 | $13.53 | +0.82% | 7,126,737 |
| Jun 25, 2018 | $13.88 | $13.91 | $13.41 | $13.42 | -3.59% | 9,605,537 |
| Jun 18, 2018 | $13.74 | $14.16 | $13.67 | $13.92 | +0.72% | 10,010,410 |
| Jun 11, 2018 | $14.12 | $14.19 | $13.57 | $13.82 | -2.06% | 15,346,753 |
| Jun 4, 2018 | $13.49 | $14.16 | $13.45 | $14.11 | +4.99% | 15,400,617 |
| May 29, 2018 | $13.41 | $13.59 | $13.21 | $13.44 | -0.88% | 11,226,679 |
| May 21, 2018 | $13.50 | $13.89 | $13.34 | $13.56 | +0.74% | 7,768,885 |
| May 14, 2018 | $13.44 | $13.64 | $13.34 | $13.46 | +0.52% | 10,036,778 |
| May 7, 2018 | $12.97 | $13.48 | $12.82 | $13.39 | +3.64% | 13,110,024 |
| Apr 30, 2018 | $13.32 | $13.33 | $12.59 | $12.92 | -2.78% | 13,855,830 |
| Apr 23, 2018 | $13.28 | $13.50 | $12.84 | $13.29 | +0.45% | 14,358,206 |
| Apr 16, 2018 | $13.38 | $13.40 | $13.00 | $13.23 | -0.45% | 9,637,427 |
| Apr 9, 2018 | $13.26 | $13.58 | $13.17 | $13.29 | +0.91% | 9,676,342 |
| Apr 2, 2018 | $13.40 | $13.63 | $12.95 | $13.17 | -2.08% | 11,020,443 |
| Mar 26, 2018 | $13.30 | $13.50 | $13.10 | $13.45 | +2.59% | 10,613,714 |
| Mar 19, 2018 | $14.44 | $14.48 | $13.10 | $13.11 | -9.02% | 15,400,402 |
| Mar 12, 2018 | $14.83 | $14.92 | $14.25 | $14.41 | -2.37% | 24,082,996 |
| Mar 5, 2018 | $14.00 | $14.90 | $13.96 | $14.76 | +4.38% | 20,839,794 |
| Feb 26, 2018 | $14.56 | $14.77 | $13.71 | $14.14 | -2.62% | 11,281,090 |
| Feb 20, 2018 | $14.45 | $14.66 | $14.25 | $14.52 | +0.07% | 7,820,341 |
| Feb 12, 2018 | $13.81 | $14.59 | $13.69 | $14.51 | +5.53% | 11,062,621 |
| Feb 5, 2018 | $14.27 | $14.49 | $13.33 | $13.75 | -5.11% | 16,939,042 |
| Jan 29, 2018 | $14.42 | $14.70 | $14.18 | $14.49 | +0.63% | 10,291,368 |
| Jan 22, 2018 | $14.35 | $14.70 | $14.22 | $14.40 | +0.42% | 12,833,455 |
| Jan 16, 2018 | $14.53 | $14.65 | $14.12 | $14.34 | -1.04% | 8,201,358 |
| Jan 8, 2018 | $14.00 | $14.63 | $13.82 | $14.49 | +3.65% | 11,114,143 |
| Jan 2, 2018 | $13.87 | $14.07 | $13.66 | $13.98 | +1.16% | 9,345,607 |
| Dec 26, 2017 | $14.20 | $14.31 | $13.80 | $13.82 | -2.88% | 6,660,982 |
| Dec 18, 2017 | $14.06 | $14.32 | $13.80 | $14.23 | +2.52% | 16,417,372 |
| Dec 11, 2017 | $14.07 | $14.09 | $13.48 | $13.88 | -1.42% | 13,734,624 |
| Dec 4, 2017 | $14.52 | $14.73 | $13.94 | $14.08 | -0.64% | 11,718,217 |
| Nov 27, 2017 | $13.25 | $14.56 | $13.24 | $14.17 | +6.86% | 14,866,683 |
| Nov 20, 2017 | $13.28 | $13.55 | $13.24 | $13.26 | +0.08% | 6,725,028 |
| Nov 13, 2017 | $12.82 | $13.29 | $12.76 | $13.25 | +2.63% | 8,498,440 |
| Nov 6, 2017 | $13.49 | $13.60 | $12.73 | $12.91 | -4.44% | 12,343,086 |
| Oct 30, 2017 | $13.76 | $13.80 | $13.24 | $13.51 | -2.38% | 8,750,853 |
| Oct 23, 2017 | $13.57 | $13.91 | $13.42 | $13.84 | +1.84% | 9,709,589 |
| Oct 16, 2017 | $13.96 | $14.14 | $13.11 | $13.59 | -2.51% | 15,986,483 |
| Oct 9, 2017 | $14.06 | $14.10 | $13.79 | $13.94 | -0.50% | 6,478,070 |
| Oct 2, 2017 | $14.02 | $14.18 | $13.79 | $14.01 | -0.14% | 10,603,747 |
| Sep 25, 2017 | $13.34 | $14.13 | $13.29 | $14.03 | +5.01% | 12,319,820 |
| Sep 18, 2017 | $12.83 | $13.41 | $12.82 | $13.36 | +4.46% | 9,833,959 |
| Sep 11, 2017 | $12.48 | $12.89 | $12.38 | $12.79 | +4.24% | 16,624,041 |
| Sep 5, 2017 | $12.68 | $12.77 | $12.02 | $12.27 | -4.29% | 9,767,576 |
| Aug 28, 2017 | $13.09 | $13.09 | $12.62 | $12.82 | -0.93% | 7,642,068 |
| Aug 21, 2017 | $12.78 | $12.99 | $12.73 | $12.94 | +1.25% | 8,905,678 |
| Aug 14, 2017 | $13.18 | $13.40 | $12.57 | $12.78 | -1.62% | 8,724,459 |
| Aug 7, 2017 | $13.68 | $13.73 | $12.87 | $12.99 | -4.97% | 8,019,782 |
| Jul 31, 2017 | $13.63 | $13.87 | $13.46 | $13.67 | +1.03% | 8,617,100 |
| Jul 24, 2017 | $13.42 | $13.97 | $13.41 | $13.53 | +1.81% | 12,446,787 |
| Jul 17, 2017 | $14.13 | $14.31 | $13.26 | $13.29 | -6.08% | 13,685,189 |
| Jul 10, 2017 | $14.28 | $14.34 | $13.81 | $14.15 | -1.32% | 8,426,691 |
| Jul 3, 2017 | $14.26 | $14.62 | $14.12 | $14.34 | +1.27% | 12,613,472 |
| Jun 26, 2017 | $13.52 | $14.56 | $13.48 | $14.16 | +5.36% | 18,663,641 |
| Jun 19, 2017 | $14.19 | $14.31 | $13.44 | $13.44 | -4.88% | 44,403,128 |
| Jun 12, 2017 | $14.53 | $14.75 | $14.05 | $14.13 | -2.15% | 25,082,043 |
| Jun 5, 2017 | $13.51 | $14.50 | $13.31 | $14.44 | +7.20% | 15,554,774 |
| May 30, 2017 | $13.34 | $13.59 | $13.00 | $13.47 | -0.30% | 13,250,451 |
| May 22, 2017 | $13.45 | $13.87 | $13.32 | $13.51 | +0.82% | 12,834,068 |
| May 15, 2017 | $14.18 | $14.35 | $13.30 | $13.40 | -5.17% | 12,593,863 |
| May 8, 2017 | $14.50 | $14.99 | $14.00 | $14.13 | -2.55% | 15,806,108 |
| May 1, 2017 | $14.33 | $14.80 | $14.11 | $14.50 | +1.83% | 10,829,590 |
| Apr 24, 2017 | $14.75 | $15.00 | $13.67 | $14.24 | -0.70% | 14,589,122 |
| Apr 17, 2017 | $13.89 | $14.39 | $13.79 | $14.34 | +3.54% | 11,112,426 |
| Apr 10, 2017 | $14.34 | $14.49 | $13.85 | $13.85 | -3.35% | 9,748,124 |
| Apr 3, 2017 | $14.93 | $14.93 | $14.21 | $14.33 | -3.63% | 14,415,414 |
| Mar 27, 2017 | $14.16 | $15.14 | $14.06 | $14.87 | +2.27% | 15,045,237 |
| Mar 20, 2017 | $15.25 | $15.26 | $13.99 | $14.54 | -5.34% | 20,775,305 |
| Mar 13, 2017 | $15.95 | $16.00 | $15.17 | $15.36 | -3.82% | 33,682,318 |
| Mar 6, 2017 | $15.72 | $16.24 | $15.56 | $15.97 | +0.95% | 37,257,484 |
| Feb 27, 2017 | $15.64 | $16.33 | $15.48 | $15.82 | +1.09% | 17,617,576 |
| Feb 21, 2017 | $15.60 | $15.76 | $15.38 | $15.65 | +0.84% | 8,416,055 |
| Feb 13, 2017 | $15.05 | $15.59 | $14.97 | $15.52 | +3.74% | 12,381,053 |
| Feb 6, 2017 | $14.94 | $15.08 | $14.46 | $14.96 | -0.86% | 7,732,980 |
| Jan 30, 2017 | $15.00 | $15.30 | $14.60 | $15.09 | -0.13% | 11,468,771 |
| Jan 23, 2017 | $15.06 | $15.55 | $14.88 | $15.11 | -0.26% | 10,118,783 |
| Jan 17, 2017 | $15.57 | $15.57 | $15.03 | $15.15 | -3.87% | 9,248,202 |
| Jan 9, 2017 | $15.95 | $16.15 | $15.60 | $15.76 | -2.05% | 9,656,604 |
| Jan 3, 2017 | $16.29 | $16.35 | $15.85 | $16.09 | +0.37% | 8,586,244 |
| Dec 27, 2016 | $16.24 | $16.29 | $15.97 | $16.03 | -1.29% | 4,472,135 |
| Dec 19, 2016 | $15.62 | $16.34 | $15.34 | $16.24 | +3.90% | 9,410,098 |
| Dec 12, 2016 | $16.40 | $16.43 | $15.24 | $15.63 | -4.70% | 18,183,178 |
| Dec 5, 2016 | $15.35 | $16.43 | $15.25 | $16.40 | +7.97% | 10,242,102 |
| Nov 28, 2016 | $15.14 | $15.55 | $14.87 | $15.19 | -0.20% | 9,399,219 |
| Nov 21, 2016 | $14.90 | $15.33 | $14.70 | $15.22 | +2.35% | 6,277,639 |
| Nov 14, 2016 | $14.47 | $14.91 | $14.23 | $14.87 | – | 10,537,062 |
Seasonality
FNB 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 | 3.1% | 1.1% | -6.5% | 0.8% | -0.6% | 2.1% | 2.5% | -1.5% | -1.5% | 3.4% | 7.2% | -0.6% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 2.6% | -3.2% | -0.9% | 6.8% | -2.1% | 10.0% | -0.9% | -3.5% | -4.9% | 4.9% | ||
| 2025 | 6.2% | -5.4% | -8.6% | -2.7% | 6.0% | 6.0% | 5.1% | 8.9% | -2.8% | -2.4% | 5.9% | 3.5% |
| 2024 | -4.3% | 1.2% | 6.6% | -5.4% | 3.2% | 0.2% | 12.1% | -2.3% | -5.0% | 2.8% | 18.3% | -13.2% |
| 2023 | 9.3% | 0.0% | -18.0% | -1.0% | -4.3% | 5.2% | 11.8% | -9.1% | -6.3% | -0.9% | 12.2% | 16.0% |
| 2022 | 6.5% | 3.9% | -6.4% | -7.5% | 5.5% | -9.7% | 10.1% | -0.3% | -1.7% | 24.6% | -2.4% | -6.6% |
| 2021 | 3.8% | 20.0% | 8.4% | 1.5% | 5.0% | -8.1% | -7.1% | 1.9% | 0.5% | 0.3% | 0.1% | 5.1% |
| 2020 | -8.1% | -13.5% | -26.1% | 9.8% | -7.0% | 1.2% | -1.2% | 1.2% | -8.1% | 11.5% | 16.8% | 9.0% |
| 2019 | 18.4% | 5.1% | -12.5% | 14.4% | -8.4% | 7.0% | 2.4% | -10.8% | 8.5% | 4.6% | 3.0% | 3.3% |
| 2018 | 3.8% | -2.3% | -3.2% | -3.3% | 2.8% | 1.3% | -4.4% | 5.8% | -5.4% | -7.0% | 4.7% | -19.7% |
| 2017 | -6.8% | 5.0% | -4.5% | -4.2% | -6.5% | 7.3% | -3.2% | -6.5% | 10.6% | -3.8% | 6.1% | -2.6% |