Truist Financial Corp (TFC) stock
TFCNYSENational Commercial BanksFiscal year ends December 31Also trades as TFC.PI, TFC.PO, TFC.PR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 12/3017% below fair value
$48.79−0.53 (-1.07%)
Close on Oct 30, 2026Market cap $59.60BP/E 11.2Yield 4.26%
Price history
Truist Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.79
-1.07% on the day
52-week range
$43.13 – $56.20
-13.2% from the high
Change over 52 weeks
+10.0%
From $44.34 on Oct 30, 2025
Average volume
7.53M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.71 | $49.67 | $48.12 | $48.79 | +0.72% | 42,372,492 |
| Oct 19, 2026 | $46.81 | $48.61 | $46.31 | $48.44 | +2.91% | 37,363,356 |
| Oct 12, 2026 | $46.23 | $47.96 | $45.06 | $47.07 | +2.08% | 47,253,750 |
| Oct 5, 2026 | $46.50 | $46.82 | $45.07 | $46.11 | -0.73% | 42,559,895 |
| Sep 28, 2026 | $47.55 | $47.60 | $45.06 | $46.45 | -2.54% | 39,711,230 |
| Sep 21, 2026 | $48.82 | $49.24 | $46.62 | $47.66 | -1.85% | 39,925,950 |
| Sep 14, 2026 | $50.35 | $51.33 | $47.64 | $48.56 | -3.65% | 53,430,171 |
| Sep 8, 2026 | $51.40 | $51.64 | $49.76 | $50.40 | -2.42% | 23,695,629 |
| Aug 31, 2026 | $50.28 | $51.89 | $49.06 | $51.65 | +2.42% | 30,766,394 |
| Aug 24, 2026 | $50.58 | $51.39 | $49.86 | $50.43 | +0.02% | 24,221,956 |
| Aug 17, 2026 | $52.90 | $53.53 | $50.11 | $50.42 | -5.05% | 28,791,355 |
| Aug 10, 2026 | $52.00 | $53.34 | $51.73 | $53.10 | +1.43% | 28,410,927 |
| Aug 3, 2026 | $51.94 | $53.46 | $51.22 | $52.35 | +0.98% | 35,406,434 |
| Jul 27, 2026 | $52.03 | $53.14 | $51.59 | $51.84 | +0.15% | 36,598,314 |
| Jul 20, 2026 | $52.50 | $52.64 | $50.54 | $51.76 | -1.41% | 38,669,236 |
| Jul 13, 2026 | $52.00 | $54.22 | $51.19 | $52.50 | +1.61% | 46,491,969 |
| Jul 6, 2026 | $50.34 | $52.04 | $49.37 | $51.67 | +1.35% | 36,304,442 |
| Jun 29, 2026 | $50.16 | $51.40 | $49.22 | $50.98 | +0.97% | 27,621,609 |
| Jun 22, 2026 | $48.32 | $51.20 | $48.32 | $50.49 | +4.47% | 59,257,518 |
| Jun 15, 2026 | $51.55 | $52.07 | $47.81 | $48.33 | -6.45% | 76,895,860 |
| Jun 8, 2026 | $49.06 | $51.77 | $48.63 | $51.66 | +5.00% | 44,790,524 |
| Jun 1, 2026 | $47.60 | $49.66 | $46.60 | $49.20 | +2.05% | 51,250,629 |
| May 26, 2026 | $48.78 | $49.11 | $47.21 | $48.21 | -0.35% | 33,834,391 |
| May 18, 2026 | $47.00 | $48.53 | $46.35 | $48.38 | +3.02% | 30,476,489 |
| May 11, 2026 | $49.24 | $49.38 | $46.24 | $46.96 | -4.38% | 44,065,016 |
| May 4, 2026 | $50.65 | $51.01 | $49.01 | $49.11 | -3.57% | 27,204,141 |
| Apr 27, 2026 | $50.86 | $52.11 | $50.13 | $50.93 | +0.39% | 33,979,851 |
| Apr 20, 2026 | $50.23 | $51.75 | $50.23 | $50.73 | +0.32% | 38,213,427 |
| Apr 13, 2026 | $49.12 | $51.34 | $48.56 | $50.57 | +1.96% | 43,035,010 |
| Apr 6, 2026 | $47.26 | $50.68 | $47.14 | $49.60 | +5.17% | 56,872,035 |
| Mar 30, 2026 | $44.94 | $47.21 | $44.27 | $47.16 | +5.91% | 38,015,848 |
| Mar 23, 2026 | $45.35 | $46.10 | $44.13 | $44.53 | +0.84% | 47,719,974 |
| Mar 16, 2026 | $44.56 | $45.21 | $43.13 | $44.16 | +0.75% | 61,023,355 |
| Mar 9, 2026 | $46.06 | $47.56 | $43.77 | $43.83 | -5.72% | 51,546,669 |
| Mar 2, 2026 | $48.40 | $50.11 | $45.88 | $46.49 | -5.72% | 44,937,491 |
| Feb 23, 2026 | $52.19 | $52.61 | $48.87 | $49.31 | -5.75% | 39,671,169 |
| Feb 17, 2026 | $53.00 | $53.21 | $51.25 | $52.32 | +0.81% | 33,084,039 |
| Feb 9, 2026 | $55.54 | $55.75 | $50.95 | $51.90 | -7.01% | 47,948,934 |
| Feb 2, 2026 | $51.51 | $56.20 | $51.39 | $55.81 | +8.54% | 58,083,902 |
| Jan 26, 2026 | $49.59 | $51.67 | $49.59 | $51.42 | +3.73% | 55,418,910 |
| Jan 20, 2026 | $49.40 | $51.14 | $47.83 | $49.57 | -0.84% | 59,568,560 |
| Jan 12, 2026 | $50.16 | $50.70 | $49.28 | $49.99 | -1.24% | 47,039,586 |
| Jan 5, 2026 | $49.38 | $51.52 | $49.29 | $50.62 | +1.77% | 40,630,468 |
| Dec 29, 2025 | $50.64 | $50.70 | $48.83 | $49.74 | -1.72% | 22,616,773 |
| Dec 22, 2025 | $50.07 | $50.86 | $50.05 | $50.61 | +1.06% | 19,869,330 |
| Dec 15, 2025 | $50.24 | $50.50 | $49.07 | $50.08 | +0.38% | 44,996,642 |
| Dec 8, 2025 | $47.69 | $50.26 | $47.31 | $49.89 | +4.97% | 46,998,893 |
| Dec 1, 2025 | $46.49 | $47.88 | $46.31 | $47.53 | +2.22% | 32,133,915 |
| Nov 24, 2025 | $45.39 | $46.66 | $45.16 | $46.50 | +2.24% | 28,683,287 |
| Nov 17, 2025 | $44.86 | $45.96 | $43.58 | $45.48 | +1.38% | 39,656,991 |
| Nov 10, 2025 | $44.88 | $46.29 | $44.21 | $44.86 | +0.27% | 38,702,040 |
| Nov 3, 2025 | $44.40 | $44.74 | $43.37 | $44.74 | +0.25% | 47,388,404 |
| Oct 27, 2025 | $44.40 | $44.94 | $43.66 | $44.63 | +1.00% | 39,282,105 |
| Oct 20, 2025 | $43.11 | $44.50 | $42.70 | $44.19 | +3.73% | 38,458,829 |
| Oct 13, 2025 | $43.00 | $44.24 | $40.79 | $42.60 | +0.69% | 61,301,374 |
| Oct 6, 2025 | $45.56 | $46.37 | $42.30 | $42.31 | -7.05% | 38,517,858 |
| Sep 29, 2025 | $46.33 | $46.33 | $44.79 | $45.52 | -1.09% | 33,818,548 |
| Sep 22, 2025 | $45.60 | $47.25 | $45.16 | $46.02 | +0.07% | 32,316,064 |
| Sep 15, 2025 | $45.25 | $46.18 | $43.99 | $45.99 | +1.75% | 48,780,550 |
| Sep 8, 2025 | $46.56 | $46.58 | $44.82 | $45.20 | -2.84% | 44,677,159 |
| Sep 2, 2025 | $46.39 | $47.46 | $45.82 | $46.52 | -0.64% | 25,896,927 |
| Aug 25, 2025 | $45.80 | $47.14 | $45.35 | $46.82 | +1.98% | 44,194,304 |
| Aug 18, 2025 | $44.21 | $46.00 | $43.75 | $45.91 | +3.35% | 29,069,712 |
| Aug 11, 2025 | $43.02 | $45.08 | $42.59 | $44.42 | +3.13% | 34,622,797 |
| Aug 4, 2025 | $43.25 | $43.64 | $42.31 | $43.07 | +0.26% | 27,656,343 |
| Jul 28, 2025 | $45.59 | $45.70 | $41.98 | $42.96 | -5.89% | 33,296,540 |
| Jul 21, 2025 | $44.48 | $46.13 | $44.43 | $45.65 | +3.16% | 40,285,041 |
| Jul 14, 2025 | $45.34 | $45.78 | $43.82 | $44.25 | -2.60% | 52,283,444 |
| Jul 7, 2025 | $45.34 | $45.90 | $44.89 | $45.43 | -0.24% | 41,734,674 |
| Jun 30, 2025 | $42.89 | $45.79 | $42.74 | $45.54 | +6.88% | 28,471,788 |
| Jun 23, 2025 | $40.07 | $42.93 | $39.99 | $42.61 | +5.78% | 37,550,566 |
| Jun 16, 2025 | $39.50 | $40.31 | $38.88 | $40.28 | +3.36% | 30,682,787 |
| Jun 9, 2025 | $40.89 | $41.05 | $38.84 | $38.97 | -4.16% | 29,928,958 |
| Jun 2, 2025 | $39.21 | $40.68 | $38.68 | $40.66 | +2.94% | 37,941,382 |
| May 26, 2025 | $38.50 | $40.15 | $38.27 | $39.50 | +0.56% | 38,486,933 |
| May 19, 2025 | $41.01 | $41.49 | $38.27 | $39.28 | -5.12% | 44,247,099 |
| May 12, 2025 | $40.77 | $41.49 | $40.27 | $41.40 | +6.13% | 34,428,297 |
| May 5, 2025 | $39.07 | $39.87 | $38.55 | $39.01 | -1.17% | 38,042,543 |
| Apr 28, 2025 | $37.75 | $39.59 | $37.51 | $39.47 | +4.78% | 42,527,501 |
| Apr 21, 2025 | $35.50 | $38.41 | $35.00 | $37.67 | +4.93% | 40,601,432 |
| Apr 14, 2025 | $36.14 | $37.07 | $35.07 | $35.90 | +1.44% | 47,734,641 |
| Apr 7, 2025 | $34.00 | $38.23 | $33.56 | $35.39 | +1.72% | 116,956,340 |
| Mar 31, 2025 | $40.22 | $41.63 | $33.71 | $34.79 | -14.01% | 62,981,788 |
| Mar 24, 2025 | $41.92 | $42.73 | $40.27 | $40.46 | -2.32% | 36,132,122 |
| Mar 17, 2025 | $40.32 | $41.67 | $40.32 | $41.42 | +2.15% | 49,671,252 |
| Mar 10, 2025 | $41.28 | $41.44 | $39.41 | $40.55 | -3.89% | 63,207,874 |
| Mar 3, 2025 | $46.54 | $46.92 | $40.95 | $42.19 | -8.98% | 47,163,979 |
| Feb 24, 2025 | $46.02 | $46.38 | $44.79 | $46.35 | +1.51% | 29,636,147 |
| Feb 18, 2025 | $46.86 | $47.77 | $45.53 | $45.66 | -2.46% | 25,978,320 |
| Feb 10, 2025 | $47.68 | $47.72 | $45.78 | $46.81 | -1.82% | 27,949,071 |
| Feb 3, 2025 | $46.65 | $48.27 | $45.84 | $47.68 | +0.13% | 38,085,482 |
| Jan 27, 2025 | $47.18 | $48.45 | $46.83 | $47.62 | +1.32% | 34,705,322 |
| Jan 21, 2025 | $48.00 | $48.53 | $46.41 | $47.00 | -1.36% | 32,138,649 |
| Jan 13, 2025 | $42.69 | $47.75 | $42.63 | $47.65 | +11.38% | 53,834,579 |
| Jan 6, 2025 | $44.60 | $45.05 | $42.57 | $42.78 | -2.99% | 27,043,636 |
| Dec 30, 2024 | $43.31 | $44.14 | $42.89 | $44.10 | +0.98% | 18,962,027 |
| Dec 23, 2024 | $43.00 | $44.30 | $42.91 | $43.67 | +0.81% | 12,940,068 |
| Dec 16, 2024 | $45.84 | $45.89 | $42.28 | $43.32 | -5.37% | 50,255,659 |
| Dec 9, 2024 | $47.20 | $47.76 | $45.09 | $45.78 | -3.13% | 44,170,848 |
| Dec 2, 2024 | $47.90 | $47.97 | $45.96 | $47.26 | -0.88% | 32,684,170 |
| Nov 25, 2024 | $48.36 | $49.06 | $47.54 | $47.68 | -0.58% | 28,318,730 |
| Nov 18, 2024 | $46.40 | $48.06 | $46.04 | $47.96 | +3.03% | 40,854,623 |
| Nov 11, 2024 | $45.90 | $47.57 | $45.76 | $46.55 | +2.94% | 34,583,190 |
| Nov 4, 2024 | $42.75 | $47.03 | $42.04 | $45.22 | +5.60% | 68,447,621 |
| Oct 28, 2024 | $42.91 | $43.81 | $42.70 | $42.82 | +0.45% | 28,920,347 |
| Oct 21, 2024 | $43.30 | $43.97 | $42.19 | $42.63 | -2.38% | 37,049,760 |
| Oct 14, 2024 | $43.30 | $44.93 | $42.81 | $43.67 | +0.95% | 56,755,386 |
| Oct 7, 2024 | $42.33 | $43.49 | $41.63 | $43.26 | +2.05% | 39,825,836 |
| Sep 30, 2024 | $42.33 | $42.80 | $41.08 | $42.39 | -0.31% | 29,534,623 |
| Sep 23, 2024 | $42.38 | $42.75 | $41.45 | $42.52 | +0.47% | 29,718,298 |
| Sep 16, 2024 | $42.12 | $43.29 | $41.68 | $42.32 | +1.15% | 48,543,939 |
| Sep 9, 2024 | $42.41 | $42.81 | $40.67 | $41.84 | -0.52% | 42,191,557 |
| Sep 3, 2024 | $44.09 | $44.76 | $41.81 | $42.06 | -5.40% | 29,729,938 |
| Aug 26, 2024 | $44.00 | $44.50 | $43.57 | $44.46 | +1.41% | 32,010,322 |
| Aug 19, 2024 | $42.58 | $43.87 | $41.53 | $43.84 | +3.08% | 44,632,319 |
| Aug 12, 2024 | $41.82 | $42.94 | $41.05 | $42.53 | +2.33% | 28,209,609 |
| Aug 5, 2024 | $40.82 | $42.67 | $39.92 | $41.56 | -1.33% | 34,558,981 |
| Jul 29, 2024 | $44.68 | $45.31 | $41.21 | $42.12 | -5.18% | 42,204,947 |
| Jul 22, 2024 | $42.98 | $44.78 | $42.05 | $44.42 | +4.74% | 43,839,332 |
| Jul 15, 2024 | $41.14 | $43.46 | $40.78 | $42.41 | +4.69% | 47,457,405 |
| Jul 8, 2024 | $38.44 | $40.82 | $37.85 | $40.51 | +5.99% | 25,617,077 |
| Jul 1, 2024 | $38.82 | $39.72 | $38.06 | $38.22 | -1.62% | 25,930,411 |
| Jun 24, 2024 | $37.11 | $38.89 | $36.62 | $38.85 | +5.60% | 41,985,569 |
| Jun 17, 2024 | $35.31 | $36.83 | $35.10 | $36.79 | +3.90% | 30,619,092 |
| Jun 10, 2024 | $35.74 | $37.08 | $35.30 | $35.41 | -2.10% | 36,235,394 |
| Jun 3, 2024 | $38.11 | $38.19 | $36.04 | $36.17 | -4.19% | 30,589,018 |
| May 28, 2024 | $38.46 | $38.49 | $36.79 | $37.75 | -1.69% | 30,796,025 |
| May 20, 2024 | $39.90 | $40.02 | $37.77 | $38.40 | -3.93% | 22,566,490 |
| May 13, 2024 | $39.79 | $40.51 | $39.03 | $39.97 | +1.27% | 33,249,809 |
| May 6, 2024 | $39.25 | $40.35 | $38.58 | $39.47 | +1.60% | 34,569,028 |
| Apr 29, 2024 | $38.29 | $39.15 | $37.53 | $38.85 | +1.78% | 38,047,585 |
| Apr 22, 2024 | $35.84 | $39.21 | $35.84 | $38.17 | +3.72% | 42,179,330 |
| Apr 15, 2024 | $37.20 | $37.67 | $35.09 | $36.80 | +0.08% | 49,458,277 |
| Apr 8, 2024 | $38.39 | $39.23 | $36.62 | $36.77 | -3.47% | 45,348,499 |
| Apr 1, 2024 | $38.92 | $39.08 | $37.57 | $38.09 | -2.28% | 37,550,071 |
| Mar 25, 2024 | $37.61 | $39.29 | $37.44 | $38.98 | +3.42% | 27,209,749 |
| Mar 18, 2024 | $35.00 | $38.55 | $34.51 | $37.69 | +8.12% | 48,711,873 |
| Mar 11, 2024 | $37.25 | $37.48 | $34.58 | $34.86 | -6.89% | 49,009,271 |
| Mar 4, 2024 | $35.37 | $37.83 | $35.37 | $37.44 | +6.18% | 56,023,076 |
| Feb 26, 2024 | $35.08 | $35.76 | $34.26 | $35.26 | +0.06% | 50,224,484 |
| Feb 20, 2024 | $35.63 | $36.16 | $34.80 | $35.24 | -2.38% | 36,864,954 |
| Feb 12, 2024 | $35.78 | $36.51 | $34.23 | $36.10 | +0.73% | 46,930,621 |
| Feb 5, 2024 | $36.49 | $36.57 | $34.88 | $35.84 | -2.58% | 44,470,955 |
| Jan 29, 2024 | $37.67 | $38.47 | $35.19 | $36.79 | -2.77% | 68,579,067 |
| Jan 22, 2024 | $37.60 | $38.02 | $36.63 | $37.84 | +0.99% | 47,211,640 |
| Jan 16, 2024 | $36.21 | $37.56 | $35.09 | $37.47 | +1.99% | 48,811,307 |
| Jan 8, 2024 | $37.48 | $38.01 | $36.46 | $36.74 | -2.29% | 39,780,328 |
| Jan 2, 2024 | $36.63 | $37.88 | $36.23 | $37.60 | +1.84% | 39,524,480 |
| Dec 26, 2023 | $36.71 | $37.43 | $36.58 | $36.92 | +0.44% | 27,463,270 |
| Dec 18, 2023 | $36.71 | $37.05 | $35.77 | $36.76 | +0.16% | 46,613,761 |
| Dec 11, 2023 | $34.22 | $37.83 | $33.87 | $36.70 | +6.90% | 61,045,955 |
| Dec 4, 2023 | $33.00 | $34.58 | $32.78 | $34.33 | +3.19% | 56,765,869 |
| Nov 27, 2023 | $31.55 | $33.41 | $31.23 | $33.27 | +4.69% | 48,065,900 |
| Nov 20, 2023 | $31.74 | $32.18 | $31.28 | $31.78 | -0.59% | 19,889,926 |
| Nov 13, 2023 | $29.12 | $32.09 | $28.97 | $31.97 | +8.78% | 45,043,857 |
| Nov 6, 2023 | $31.30 | $31.35 | $28.93 | $29.39 | -5.77% | 34,792,153 |
| Oct 30, 2023 | $27.88 | $31.45 | $27.64 | $31.19 | +12.93% | 53,149,630 |
| Oct 23, 2023 | $27.02 | $28.84 | $26.95 | $27.62 | +1.69% | 50,722,984 |
| Oct 16, 2023 | $28.86 | $29.89 | $26.95 | $27.16 | -4.40% | 65,456,800 |
| Oct 9, 2023 | $26.94 | $29.92 | $26.91 | $28.41 | +3.99% | 57,774,622 |
| Oct 2, 2023 | $28.50 | $28.70 | $26.57 | $27.32 | -4.51% | 43,492,120 |
| Sep 25, 2023 | $27.89 | $29.00 | $27.70 | $28.61 | +1.92% | 40,676,560 |
| Sep 18, 2023 | $28.75 | $29.31 | $27.85 | $28.07 | -3.21% | 48,647,114 |
| Sep 11, 2023 | $30.29 | $30.80 | $28.44 | $29.00 | -2.62% | 67,968,580 |
| Sep 5, 2023 | $30.84 | $31.25 | $29.11 | $29.78 | -3.62% | 37,878,857 |
| Aug 28, 2023 | $29.17 | $31.35 | $28.98 | $30.90 | +7.25% | 40,411,705 |
| Aug 21, 2023 | $29.00 | $29.37 | $27.95 | $28.81 | +0.10% | 51,524,251 |
| Aug 14, 2023 | $31.27 | $31.35 | $28.44 | $28.78 | -9.30% | 56,513,570 |
| Aug 7, 2023 | $32.24 | $32.65 | $30.93 | $31.73 | -1.06% | 57,125,580 |
| Jul 31, 2023 | $33.31 | $33.61 | $31.65 | $32.07 | -2.85% | 46,415,171 |
| Jul 24, 2023 | $33.10 | $33.78 | $31.98 | $33.01 | -0.12% | 59,413,083 |
| Jul 17, 2023 | $32.84 | $35.78 | $32.53 | $33.05 | -0.15% | 58,167,525 |
| Jul 10, 2023 | $31.58 | $34.22 | $31.48 | $33.10 | +3.83% | 47,833,680 |
| Jul 3, 2023 | $30.52 | $32.16 | $29.90 | $31.88 | +5.04% | 32,531,631 |
| Jun 26, 2023 | $30.09 | $30.99 | $29.70 | $30.35 | +1.17% | 48,705,037 |
| Jun 20, 2023 | $31.69 | $31.85 | $29.85 | $30.00 | -5.96% | 41,731,900 |
| Jun 12, 2023 | $32.36 | $33.09 | $30.60 | $31.90 | -2.24% | 72,197,773 |
| Jun 5, 2023 | $32.37 | $33.75 | $31.30 | $32.63 | +1.71% | 46,487,849 |
| May 30, 2023 | $31.06 | $32.51 | $29.44 | $32.08 | +4.50% | 67,414,900 |
| May 22, 2023 | $29.95 | $31.89 | $29.60 | $30.70 | +3.37% | 52,290,096 |
| May 15, 2023 | $27.27 | $30.20 | $27.17 | $29.70 | +8.79% | 71,865,870 |
| May 8, 2023 | $29.74 | $29.98 | $26.49 | $27.30 | -4.84% | 65,964,310 |
| May 1, 2023 | $32.43 | $32.53 | $25.56 | $28.69 | -11.94% | 115,624,420 |
| Apr 24, 2023 | $31.50 | $32.67 | $30.25 | $32.58 | +3.53% | 62,622,040 |
| Apr 17, 2023 | $33.27 | $35.39 | $31.43 | $31.47 | -5.35% | 80,932,420 |
| Apr 10, 2023 | $32.50 | $34.62 | $32.44 | $33.25 | +1.56% | 58,473,405 |
| Apr 3, 2023 | $33.99 | $34.37 | $31.34 | $32.74 | -3.99% | 56,161,710 |
| Mar 27, 2023 | $34.10 | $35.22 | $32.93 | $34.10 | +3.68% | 70,372,460 |
| Mar 20, 2023 | $31.04 | $34.25 | $30.80 | $32.89 | +7.62% | 122,246,610 |
| Mar 13, 2023 | $33.27 | $36.19 | $28.70 | $30.56 | -21.32% | 237,338,060 |
| Mar 6, 2023 | $46.37 | $46.64 | $37.86 | $38.84 | -16.00% | 58,201,926 |
| Feb 27, 2023 | $47.54 | $47.85 | $44.96 | $46.24 | -1.78% | 30,500,786 |
| Feb 21, 2023 | $48.02 | $48.19 | $46.04 | $47.08 | -2.91% | 23,197,213 |
| Feb 13, 2023 | $48.38 | $49.32 | $47.75 | $48.49 | +0.23% | 20,817,218 |
| Feb 6, 2023 | $49.91 | $50.28 | $47.73 | $48.38 | -3.41% | 24,856,230 |
| Jan 30, 2023 | $48.40 | $50.57 | $48.12 | $50.09 | +2.56% | 32,359,937 |
| Jan 23, 2023 | $48.20 | $53.34 | $47.68 | $48.84 | +1.92% | 27,422,998 |
| Jan 17, 2023 | $47.53 | $48.05 | $45.61 | $47.92 | +0.74% | 36,708,452 |
| Jan 9, 2023 | $46.24 | $47.74 | $45.54 | $47.57 | +3.73% | 41,854,810 |
| Jan 3, 2023 | $43.42 | $46.07 | $43.01 | $45.86 | +6.58% | 28,896,191 |
| Dec 27, 2022 | $42.65 | $43.29 | $42.34 | $43.03 | +1.03% | 16,793,986 |
| Dec 19, 2022 | $41.29 | $42.79 | $40.80 | $42.59 | +3.12% | 30,531,601 |
| Dec 12, 2022 | $41.94 | $45.03 | $40.55 | $41.30 | -1.85% | 65,924,500 |
| Dec 5, 2022 | $44.50 | $44.79 | $41.30 | $42.08 | -6.61% | 50,728,596 |
| Nov 28, 2022 | $46.43 | $47.46 | $44.05 | $45.06 | -3.96% | 40,339,723 |
| Nov 21, 2022 | $45.72 | $47.07 | $45.58 | $46.92 | +2.76% | 14,943,157 |
| Nov 14, 2022 | $46.84 | $47.47 | $44.56 | $45.66 | -3.39% | 28,674,056 |
| Nov 7, 2022 | $44.09 | $47.46 | $42.55 | $47.26 | +8.25% | 34,980,076 |
| Oct 31, 2022 | $44.88 | $45.33 | $42.14 | $43.66 | -3.09% | 39,150,464 |
| Oct 24, 2022 | $41.71 | $45.06 | $41.53 | $45.05 | +8.53% | 33,833,656 |
| Oct 17, 2022 | $44.00 | $44.69 | $40.01 | $41.51 | -3.47% | 51,854,043 |
| Oct 10, 2022 | $43.77 | $45.19 | $41.07 | $43.00 | -1.22% | 35,318,648 |
| Oct 3, 2022 | $44.14 | $46.60 | $43.38 | $43.53 | -0.02% | 29,408,944 |
| Sep 26, 2022 | $43.88 | $44.66 | $42.56 | $43.54 | -1.80% | 30,608,416 |
| Sep 19, 2022 | $47.00 | $48.05 | $43.54 | $44.34 | -6.89% | 30,907,394 |
| Sep 12, 2022 | $48.97 | $49.81 | $46.64 | $47.62 | -1.77% | 41,011,482 |
| Sep 6, 2022 | $46.75 | $48.71 | $45.48 | $48.48 | +4.28% | 19,103,372 |
| Aug 29, 2022 | $47.90 | $48.53 | $46.20 | $46.49 | -3.53% | 28,724,233 |
| Aug 22, 2022 | $49.85 | $50.20 | $48.17 | $48.19 | -4.82% | 17,132,972 |
| Aug 15, 2022 | $51.10 | $52.22 | $50.28 | $50.63 | -2.16% | 18,507,242 |
| Aug 8, 2022 | $50.33 | $51.77 | $49.37 | $51.75 | +3.29% | 18,298,165 |
| Aug 1, 2022 | $49.95 | $50.64 | $49.01 | $50.10 | -0.73% | 22,809,391 |
| Jul 25, 2022 | $48.72 | $50.61 | $48.22 | $50.47 | +4.84% | 24,817,194 |
| Jul 18, 2022 | $48.02 | $48.73 | $46.85 | $48.14 | +1.54% | 29,559,611 |
| Jul 11, 2022 | $47.23 | $48.06 | $44.68 | $47.41 | -0.61% | 28,427,253 |
| Jul 5, 2022 | $47.25 | $48.70 | $46.75 | $47.70 | -1.04% | 22,585,482 |
| Jun 27, 2022 | $49.32 | $49.69 | $45.87 | $48.20 | -2.07% | 29,450,038 |
| Jun 21, 2022 | $47.30 | $49.28 | $46.11 | $49.22 | +6.33% | 23,330,424 |
| Jun 13, 2022 | $44.97 | $47.65 | $44.75 | $46.29 | +0.74% | 54,443,957 |
| Jun 6, 2022 | $49.70 | $50.40 | $45.77 | $45.95 | -6.40% | 24,865,059 |
| May 31, 2022 | $48.50 | $50.08 | $48.32 | $49.09 | -0.08% | 28,230,551 |
| May 23, 2022 | $46.70 | $49.14 | $45.75 | $49.13 | +7.55% | 31,380,244 |
| May 16, 2022 | $46.35 | $48.02 | $44.85 | $45.68 | -1.36% | 42,838,435 |
| May 9, 2022 | $48.78 | $49.25 | $45.51 | $46.31 | -5.61% | 41,730,384 |
| May 2, 2022 | $49.20 | $50.78 | $47.98 | $49.06 | +1.47% | 56,487,698 |
| Apr 25, 2022 | $50.25 | $51.25 | $48.22 | $48.35 | -4.99% | 54,508,788 |
| Apr 18, 2022 | $51.98 | $53.63 | $50.29 | $50.89 | -2.40% | 41,345,594 |
| Apr 11, 2022 | $53.41 | $54.69 | $51.66 | $52.14 | -3.21% | 28,753,602 |
| Apr 4, 2022 | $54.90 | $56.00 | $53.18 | $53.87 | -2.64% | 27,090,620 |
| Mar 28, 2022 | $59.23 | $61.10 | $55.04 | $55.33 | -7.95% | 34,832,784 |
| Mar 21, 2022 | $59.10 | $60.28 | $57.89 | $60.11 | +2.65% | 30,136,596 |
| Mar 14, 2022 | $58.05 | $59.97 | $57.01 | $58.56 | +2.49% | 46,169,467 |
| Mar 7, 2022 | $58.54 | $59.62 | $56.19 | $57.14 | -3.09% | 31,245,388 |
| Feb 28, 2022 | $60.49 | $62.53 | $57.47 | $58.96 | -6.37% | 36,333,358 |
| Feb 22, 2022 | $62.88 | $63.08 | $57.17 | $62.97 | +1.04% | 29,609,394 |
| Feb 14, 2022 | $63.86 | $65.36 | $62.08 | $62.32 | -1.98% | 23,762,235 |
| Feb 7, 2022 | $64.38 | $66.10 | $63.12 | $63.58 | -0.63% | 26,867,688 |
| Jan 31, 2022 | $61.91 | $65.00 | $61.04 | $63.98 | +2.24% | 31,757,093 |
| Jan 24, 2022 | $61.05 | $64.56 | $59.38 | $62.58 | +1.81% | 42,669,981 |
| Jan 18, 2022 | $67.25 | $68.95 | $61.14 | $61.47 | -8.81% | 28,261,443 |
| Jan 10, 2022 | $65.77 | $67.61 | $64.39 | $67.41 | +3.71% | 32,258,564 |
| Jan 3, 2022 | $59.33 | $65.19 | $59.30 | $65.00 | +11.02% | 31,181,239 |
| Dec 27, 2021 | $58.00 | $59.34 | $57.38 | $58.55 | +1.35% | 13,607,960 |
| Dec 20, 2021 | $56.21 | $58.39 | $54.73 | $57.77 | +1.16% | 17,682,786 |
| Dec 13, 2021 | $59.06 | $60.38 | $56.76 | $57.11 | -3.84% | 31,648,275 |
| Dec 6, 2021 | $59.56 | $61.02 | $58.85 | $59.39 | +1.56% | 24,606,818 |
| Nov 29, 2021 | $62.08 | $63.09 | $58.13 | $58.48 | -2.66% | 31,056,472 |
| Nov 22, 2021 | $61.56 | $63.48 | $58.80 | $60.08 | -0.92% | 15,983,569 |
| Nov 15, 2021 | $62.97 | $63.86 | $59.97 | $60.64 | -3.29% | 17,272,561 |
| Nov 8, 2021 | $64.45 | $65.15 | $62.31 | $62.70 | -2.47% | 22,443,848 |
| Nov 1, 2021 | $64.00 | $65.42 | $63.19 | $64.29 | +1.29% | 19,602,698 |
| Oct 25, 2021 | $64.77 | $64.92 | $63.00 | $63.47 | -1.51% | 21,282,377 |
| Oct 18, 2021 | $61.28 | $64.78 | $61.23 | $64.44 | +5.05% | 22,707,712 |
| Oct 11, 2021 | $61.26 | $61.97 | $58.46 | $61.34 | +0.84% | 19,942,624 |
| Oct 4, 2021 | $60.25 | $61.16 | $58.77 | $60.83 | +1.01% | 18,128,494 |
| Sep 27, 2021 | $58.80 | $60.74 | $58.59 | $60.22 | +3.83% | 28,507,883 |
| Sep 20, 2021 | $53.87 | $58.33 | $52.63 | $58.00 | +4.83% | 30,297,404 |
| Sep 13, 2021 | $55.63 | $56.51 | $54.35 | $55.33 | +0.24% | 40,134,953 |
| Sep 7, 2021 | $56.55 | $57.16 | $55.13 | $55.20 | -2.21% | 13,590,678 |
| Aug 30, 2021 | $58.00 | $58.10 | $55.96 | $56.45 | -2.62% | 20,439,135 |
| Aug 23, 2021 | $56.00 | $58.10 | $55.91 | $57.97 | +4.30% | 14,587,225 |
| Aug 16, 2021 | $57.00 | $57.10 | $54.46 | $55.58 | -3.14% | 17,830,412 |
| Aug 9, 2021 | $56.41 | $58.94 | $55.84 | $57.38 | +1.38% | 25,707,335 |
| Aug 2, 2021 | $54.73 | $57.14 | $53.25 | $56.60 | +3.99% | 20,249,860 |
| Jul 26, 2021 | $54.61 | $55.85 | $53.88 | $54.43 | -0.06% | 22,664,337 |
| Jul 19, 2021 | $53.49 | $55.73 | $51.87 | $54.46 | +0.13% | 24,253,572 |
| Jul 12, 2021 | $54.35 | $56.24 | $53.77 | $54.39 | -1.49% | 26,575,903 |
| Jul 6, 2021 | $55.59 | $55.76 | $52.25 | $55.21 | -1.46% | 20,759,821 |
| Jun 28, 2021 | $55.81 | $56.33 | $54.94 | $56.03 | -0.18% | 22,309,637 |
| Jun 21, 2021 | $53.35 | $56.32 | $53.21 | $56.13 | +6.29% | 22,850,738 |
| Jun 14, 2021 | $57.85 | $58.32 | $52.61 | $52.81 | -8.93% | 40,676,772 |
| Jun 7, 2021 | $60.38 | $60.51 | $57.75 | $57.99 | -3.66% | 26,941,779 |
| Jun 1, 2021 | $62.20 | $62.59 | $59.61 | $60.19 | -2.57% | 25,822,171 |
| May 24, 2021 | $61.23 | $62.34 | $59.87 | $61.78 | +1.48% | 33,241,078 |
| May 17, 2021 | $61.49 | $62.69 | $59.38 | $60.88 | -1.23% | 29,256,256 |
| May 10, 2021 | $61.57 | $62.10 | $58.69 | $61.64 | +0.11% | 23,953,734 |
| May 3, 2021 | $60.01 | $61.66 | $58.27 | $61.57 | +3.81% | 23,589,307 |
| Apr 26, 2021 | $58.02 | $60.21 | $57.63 | $59.31 | +2.93% | 24,473,915 |
| Apr 19, 2021 | $58.16 | $58.16 | $55.16 | $57.62 | -0.38% | 30,849,856 |
| Apr 12, 2021 | $60.11 | $60.42 | $56.52 | $57.84 | -3.63% | 28,504,880 |
| Apr 5, 2021 | $59.71 | $60.27 | $58.07 | $60.02 | +1.64% | 20,241,832 |
| Mar 29, 2021 | $58.44 | $59.06 | $57.01 | $59.05 | -0.51% | 21,633,522 |
| Mar 22, 2021 | $57.86 | $59.54 | $55.28 | $59.35 | +1.38% | 34,959,493 |
| Mar 15, 2021 | $59.86 | $60.91 | $57.07 | $58.54 | -2.30% | 38,014,778 |
| Mar 8, 2021 | $59.58 | $60.66 | $57.53 | $59.92 | +2.04% | 33,142,620 |
| Mar 1, 2021 | $58.26 | $59.62 | $56.29 | $58.72 | +3.09% | 28,190,627 |
| Feb 22, 2021 | $57.50 | $61.26 | $56.86 | $56.96 | -1.08% | 40,769,413 |
| Feb 16, 2021 | $54.57 | $57.76 | $54.25 | $57.58 | +6.61% | 22,209,777 |
| Feb 8, 2021 | $52.90 | $54.45 | $52.22 | $54.01 | +2.51% | 22,105,926 |
| Feb 1, 2021 | $48.31 | $54.00 | $47.71 | $52.69 | +9.82% | 26,684,224 |
| Jan 25, 2021 | $51.00 | $51.70 | $47.69 | $47.98 | -6.25% | 26,872,434 |
| Jan 19, 2021 | $52.30 | $52.47 | $50.13 | $51.18 | -1.52% | 23,361,466 |
| Jan 11, 2021 | $50.12 | $53.49 | $49.63 | $51.97 | +2.61% | 25,648,681 |
| Jan 4, 2021 | $48.25 | $51.68 | $46.71 | $50.65 | +5.67% | 38,936,739 |
| Dec 28, 2020 | $47.32 | $48.00 | $46.58 | $47.93 | +2.00% | 12,816,064 |
| Dec 21, 2020 | $46.09 | $47.57 | $45.44 | $46.99 | +2.37% | 18,865,369 |
| Dec 14, 2020 | $47.68 | $47.68 | $45.56 | $45.90 | -2.36% | 36,878,556 |
| Dec 7, 2020 | $47.67 | $48.32 | $46.69 | $47.01 | -2.53% | 26,139,899 |
| Nov 30, 2020 | $48.18 | $48.49 | $46.36 | $48.23 | -0.56% | 27,780,754 |
| Nov 23, 2020 | $47.00 | $49.15 | $46.45 | $48.50 | +4.96% | 18,179,887 |
| Nov 16, 2020 | $49.00 | $49.15 | $46.07 | $46.21 | -2.08% | 28,815,485 |
| Nov 9, 2020 | $47.42 | $49.72 | $45.63 | $47.19 | +9.77% | 31,924,887 |
| Nov 2, 2020 | $42.76 | $45.21 | $41.98 | $42.99 | +2.07% | 28,998,794 |
| Oct 26, 2020 | $43.13 | $43.31 | $40.05 | $42.12 | -4.14% | 25,901,774 |
| Oct 19, 2020 | $41.82 | $44.40 | $41.38 | $43.94 | +5.50% | 21,016,055 |
| Oct 12, 2020 | $43.03 | $43.62 | $40.94 | $41.65 | -3.61% | 27,698,765 |
| Oct 5, 2020 | $40.42 | $43.46 | $40.41 | $43.21 | +8.08% | 28,043,207 |
| Sep 28, 2020 | $36.82 | $40.24 | $36.24 | $39.98 | +10.53% | 33,626,287 |
| Sep 21, 2020 | $38.00 | $38.32 | $34.86 | $36.17 | -7.64% | 23,169,905 |
| Sep 14, 2020 | $38.48 | $40.66 | $38.36 | $39.16 | +2.43% | 28,390,621 |
| Sep 8, 2020 | $38.69 | $38.78 | $37.05 | $38.23 | -2.37% | 22,100,494 |
| Aug 31, 2020 | $39.52 | $41.04 | $38.13 | $39.16 | -1.09% | 31,011,578 |
| Aug 24, 2020 | $37.08 | $39.63 | $36.88 | $39.59 | +7.26% | 17,028,765 |
| Aug 17, 2020 | $39.14 | $39.39 | $36.76 | $36.91 | -6.56% | 15,718,949 |
| Aug 10, 2020 | $39.18 | $42.04 | $38.30 | $39.50 | +1.13% | 30,162,576 |
| Aug 3, 2020 | $37.40 | $39.11 | $36.78 | $39.06 | +4.27% | 19,227,879 |
| Jul 27, 2020 | $37.25 | $38.41 | $36.19 | $37.46 | -0.74% | 20,570,126 |
| Jul 20, 2020 | $36.16 | $38.33 | $35.59 | $37.74 | +3.97% | 21,991,596 |
| Jul 13, 2020 | $35.63 | $37.94 | $34.64 | $36.30 | +3.12% | 28,925,754 |
| Jul 6, 2020 | $37.47 | $37.93 | $33.47 | $35.20 | -3.35% | 24,093,825 |
| Jun 29, 2020 | $36.70 | $38.09 | $36.18 | $36.42 | +1.31% | 23,788,870 |
| Jun 22, 2020 | $38.73 | $40.87 | $35.66 | $35.95 | -8.62% | 31,079,328 |
| Jun 15, 2020 | $37.50 | $41.96 | $37.40 | $39.34 | -0.33% | 35,458,237 |
| Jun 8, 2020 | $45.36 | $46.53 | $37.45 | $39.47 | -10.92% | 49,202,453 |
| Jun 1, 2020 | $37.07 | $45.80 | $36.84 | $44.31 | +20.47% | 36,735,426 |
| May 26, 2020 | $35.19 | $40.30 | $34.80 | $36.78 | +10.48% | 32,723,780 |
| May 18, 2020 | $33.05 | $34.43 | $32.32 | $33.29 | +6.19% | 26,829,320 |
| May 11, 2020 | $35.64 | $35.64 | $29.87 | $31.35 | -13.49% | 38,189,072 |
| May 4, 2020 | $34.88 | $36.79 | $34.26 | $36.24 | +2.26% | 25,587,333 |
| Apr 27, 2020 | $35.60 | $39.78 | $34.97 | $35.44 | -0.11% | 32,086,308 |
| Apr 20, 2020 | $33.50 | $35.81 | $32.77 | $35.48 | +6.23% | 34,793,021 |
| Apr 13, 2020 | $36.06 | $36.14 | $29.24 | $33.40 | -7.50% | 36,573,334 |
| Apr 6, 2020 | $29.15 | $36.12 | $28.46 | $36.11 | +32.71% | 41,487,592 |
| Mar 30, 2020 | $33.16 | $33.53 | $26.41 | $27.21 | -18.21% | 43,153,363 |
| Mar 23, 2020 | $28.00 | $34.76 | $25.51 | $33.27 | +10.75% | 55,506,007 |
| Mar 16, 2020 | $28.47 | $32.00 | $24.01 | $30.04 | -11.20% | 63,809,780 |
| Mar 9, 2020 | $36.46 | $37.95 | $28.94 | $33.83 | -16.82% | 66,158,010 |
| Mar 2, 2020 | $48.10 | $49.40 | $39.55 | $40.67 | -11.86% | 54,108,897 |
| Feb 24, 2020 | $53.65 | $54.34 | $44.92 | $46.14 | -15.88% | 39,659,894 |
| Feb 18, 2020 | $54.63 | $55.44 | $53.54 | $54.85 | -0.16% | 18,506,375 |
| Feb 10, 2020 | $53.84 | $55.47 | $53.79 | $54.94 | +1.23% | 19,155,600 |
| Feb 3, 2020 | $51.98 | $54.88 | $51.97 | $54.27 | +5.24% | 23,361,851 |
| Jan 27, 2020 | $54.52 | $55.39 | $49.37 | $51.57 | -7.05% | 36,806,559 |
| Jan 21, 2020 | $56.05 | $56.53 | $55.02 | $55.48 | -1.44% | 20,428,007 |
| Jan 13, 2020 | $55.80 | $56.49 | $54.90 | $56.29 | +0.59% | 27,519,016 |
| Jan 6, 2020 | $55.49 | $56.50 | $55.09 | $55.96 | -0.43% | 31,917,479 |
| Dec 30, 2019 | $56.70 | $56.84 | $55.66 | $56.20 | -0.50% | 17,226,969 |
| Dec 23, 2019 | $56.56 | $56.81 | $56.04 | $56.48 | +0.32% | 12,694,081 |
| Dec 16, 2019 | $56.53 | $56.92 | $54.29 | $56.30 | +0.50% | 43,755,044 |
| Dec 9, 2019 | $54.96 | $56.66 | $53.67 | $56.02 | +3.28% | 39,476,534 |
| Dec 2, 2019 | $54.99 | $55.06 | $52.77 | $54.24 | -0.88% | 45,315,948 |
| Nov 25, 2019 | $54.83 | $55.26 | $54.16 | $54.72 | +0.09% | 11,579,720 |
| Nov 18, 2019 | $54.46 | $55.20 | $53.92 | $54.67 | +0.11% | 20,129,788 |
| Nov 11, 2019 | $54.44 | $54.95 | $53.58 | $54.61 | -0.60% | 22,964,181 |
| Nov 4, 2019 | $54.44 | $55.66 | $54.32 | $54.94 | +1.55% | 25,773,221 |
| Oct 28, 2019 | $53.88 | $54.41 | $52.48 | $54.10 | +0.97% | 21,383,672 |
| Oct 21, 2019 | $53.16 | $53.97 | $52.79 | $53.58 | +1.73% | 15,899,929 |
| Oct 14, 2019 | $51.73 | $53.29 | $51.40 | $52.67 | +1.29% | 27,525,494 |
| Oct 7, 2019 | $51.50 | $52.55 | $50.76 | $52.00 | +0.66% | 25,924,572 |
| Sep 30, 2019 | $53.77 | $53.90 | $50.02 | $51.66 | -3.37% | 30,100,524 |
| Sep 23, 2019 | $52.00 | $53.85 | $51.61 | $53.46 | +1.98% | 20,251,365 |
| Sep 16, 2019 | $52.52 | $53.48 | $52.18 | $52.42 | -1.21% | 21,224,254 |
| Sep 9, 2019 | $49.16 | $53.69 | $48.99 | $53.06 | +8.91% | 27,374,198 |
| Sep 3, 2019 | $47.20 | $48.96 | $46.33 | $48.72 | +2.25% | 16,751,100 |
| Aug 26, 2019 | $45.67 | $48.15 | $45.27 | $47.65 | +5.30% | 19,648,127 |
| Aug 19, 2019 | $47.23 | $47.35 | $45.00 | $45.25 | -2.79% | 17,301,449 |
| Aug 12, 2019 | $46.85 | $47.40 | $44.98 | $46.55 | -1.69% | 29,828,332 |
| Aug 5, 2019 | $48.58 | $48.58 | $45.96 | $47.35 | -4.05% | 21,336,648 |
| Jul 29, 2019 | $51.59 | $52.03 | $48.59 | $49.35 | -4.45% | 24,355,566 |
| Jul 22, 2019 | $50.50 | $51.77 | $50.25 | $51.65 | +1.97% | 21,124,394 |
| Jul 15, 2019 | $50.49 | $51.29 | $49.30 | $50.65 | +0.40% | 25,539,326 |
| Jul 8, 2019 | $49.51 | $50.56 | $49.04 | $50.45 | +1.02% | 19,700,768 |
| Jul 1, 2019 | $49.53 | $49.96 | $48.67 | $49.94 | +1.65% | 12,647,553 |
| Jun 24, 2019 | $48.57 | $49.29 | $47.75 | $49.13 | +1.03% | 24,522,284 |
| Jun 17, 2019 | $50.08 | $50.34 | $47.98 | $48.63 | -2.86% | 21,927,100 |
| Jun 10, 2019 | $49.28 | $50.50 | $49.03 | $50.06 | +2.52% | 16,268,289 |
| Jun 3, 2019 | $46.67 | $49.38 | $46.55 | $48.83 | +4.45% | 22,527,373 |
| May 28, 2019 | $48.24 | $48.50 | $46.53 | $46.75 | -3.27% | 17,219,554 |
| May 20, 2019 | $47.89 | $49.20 | $47.83 | $48.33 | +0.94% | 20,729,177 |
| May 13, 2019 | $48.94 | $49.17 | $46.86 | $47.88 | -3.97% | 24,271,597 |
| May 6, 2019 | $50.29 | $51.04 | $48.66 | $49.86 | -2.18% | 18,847,473 |
| Apr 29, 2019 | $50.77 | $51.76 | $50.27 | $50.97 | +0.47% | 24,444,000 |
| Apr 22, 2019 | $49.17 | $50.79 | $48.77 | $50.73 | +2.80% | 28,153,216 |
| Apr 15, 2019 | $49.26 | $50.08 | $48.28 | $49.35 | +0.18% | 18,802,532 |
| Apr 8, 2019 | $48.16 | $49.68 | $47.50 | $49.26 | +1.84% | 22,192,788 |
| Apr 1, 2019 | $46.88 | $49.37 | $46.85 | $48.37 | +3.95% | 28,223,032 |
| Mar 25, 2019 | $45.20 | $46.89 | $44.51 | $46.53 | +3.19% | 35,024,665 |
| Mar 18, 2019 | $50.00 | $50.82 | $45.02 | $45.09 | -9.78% | 34,522,800 |
| Mar 11, 2019 | $49.72 | $50.40 | $49.32 | $49.98 | +0.77% | 25,277,806 |
| Mar 4, 2019 | $51.97 | $52.45 | $48.98 | $49.60 | -4.25% | 27,558,872 |
| Feb 25, 2019 | $51.77 | $51.94 | $50.58 | $51.80 | +0.60% | 28,605,612 |
| Feb 19, 2019 | $50.47 | $52.08 | $50.02 | $51.49 | +1.56% | 26,326,296 |
| Feb 11, 2019 | $50.45 | $51.14 | $49.33 | $50.70 | +0.92% | 34,843,929 |
| Feb 4, 2019 | $48.90 | $51.50 | $48.43 | $50.24 | +2.80% | 46,885,793 |
| Jan 28, 2019 | $49.02 | $49.54 | $47.88 | $48.87 | -1.01% | 18,857,024 |
| Jan 22, 2019 | $49.05 | $49.68 | $48.74 | $49.37 | +0.16% | 20,499,216 |
| Jan 14, 2019 | $45.20 | $49.41 | $45.20 | $49.29 | +8.07% | 33,305,956 |
| Jan 7, 2019 | $45.13 | $46.29 | $44.78 | $45.61 | +0.80% | 30,670,885 |
| Dec 31, 2018 | $43.01 | $45.42 | $42.64 | $45.25 | +5.36% | 15,272,201 |
| Dec 24, 2018 | $42.07 | $43.49 | $40.68 | $42.95 | +1.34% | 19,823,158 |
| Dec 17, 2018 | $45.43 | $45.96 | $42.26 | $42.38 | -7.18% | 33,308,767 |
| Dec 10, 2018 | $47.60 | $47.69 | $45.59 | $45.66 | -4.20% | 25,119,652 |
| Dec 3, 2018 | $51.62 | $51.77 | $46.91 | $47.66 | -6.73% | 22,424,933 |
| Nov 26, 2018 | $50.98 | $51.58 | $50.20 | $51.10 | +1.45% | 19,368,470 |
| Nov 19, 2018 | $51.38 | $52.11 | $49.78 | $50.37 | -2.02% | 14,639,016 |
| Nov 12, 2018 | $50.78 | $51.77 | $49.68 | $51.41 | +1.28% | 29,798,674 |
| Nov 5, 2018 | $49.37 | $50.97 | $49.22 | $50.76 | +3.23% | 28,435,538 |
| Oct 29, 2018 | $47.25 | $49.89 | $47.15 | $49.17 | +5.79% | 29,305,426 |
| Oct 22, 2018 | $48.89 | $49.15 | $45.98 | $46.48 | -4.99% | 33,887,214 |
| Oct 15, 2018 | $46.91 | $49.60 | $46.42 | $48.92 | +4.35% | 24,195,281 |
| Oct 8, 2018 | $48.94 | $50.16 | $45.93 | $46.88 | -4.31% | 23,539,258 |
| Oct 1, 2018 | $48.92 | $50.13 | $47.85 | $48.99 | +0.93% | 16,702,066 |
| Sep 24, 2018 | $51.36 | $51.42 | $48.41 | $48.54 | -5.64% | 14,051,152 |
| Sep 17, 2018 | $50.41 | $51.79 | $49.90 | $51.44 | +2.45% | 15,976,395 |
| Sep 10, 2018 | $52.16 | $52.22 | $49.92 | $50.21 | -3.41% | 13,087,676 |
| Sep 4, 2018 | $51.65 | $52.58 | $51.41 | $51.98 | +0.62% | 8,873,672 |
| Aug 27, 2018 | $51.92 | $52.49 | $51.19 | $51.66 | -0.10% | 9,470,028 |
| Aug 20, 2018 | $52.40 | $53.08 | $51.64 | $51.71 | -1.37% | 10,819,396 |
| Aug 13, 2018 | $50.73 | $52.57 | $50.45 | $52.43 | +3.31% | 14,434,213 |
| Aug 6, 2018 | $51.48 | $52.17 | $50.37 | $50.75 | -1.65% | 12,370,861 |
| Jul 30, 2018 | $51.38 | $51.87 | $50.64 | $51.60 | +0.55% | 17,751,467 |
| Jul 23, 2018 | $49.82 | $51.55 | $49.79 | $51.32 | +2.76% | 21,357,182 |
| Jul 16, 2018 | $51.11 | $53.05 | $49.71 | $49.94 | -1.94% | 27,240,019 |
| Jul 9, 2018 | $51.40 | $52.91 | $50.74 | $50.93 | -0.55% | 15,276,099 |
| Jul 2, 2018 | $50.23 | $51.49 | $50.15 | $51.21 | +1.53% | 11,087,893 |
| Jun 25, 2018 | $51.51 | $51.87 | $50.31 | $50.44 | -2.27% | 24,420,105 |
| Jun 18, 2018 | $51.88 | $52.69 | $51.41 | $51.61 | -1.36% | 18,728,535 |
| Jun 11, 2018 | $54.68 | $54.96 | $51.72 | $52.32 | -4.18% | 24,050,716 |
| Jun 4, 2018 | $53.57 | $54.86 | $52.94 | $54.60 | +2.63% | 13,233,879 |
| May 29, 2018 | $54.38 | $54.63 | $52.10 | $53.20 | -2.94% | 18,991,436 |
| May 21, 2018 | $55.12 | $56.03 | $54.23 | $54.81 | -0.18% | 17,173,042 |
| May 14, 2018 | $55.22 | $55.90 | $54.77 | $54.91 | -0.27% | 14,207,810 |
| May 7, 2018 | $53.18 | $55.42 | $52.98 | $55.06 | +3.67% | 14,279,668 |
| Apr 30, 2018 | $53.59 | $53.88 | $51.78 | $53.11 | -0.56% | 20,299,195 |
| Apr 23, 2018 | $53.18 | $54.70 | $52.93 | $53.41 | +1.33% | 29,032,529 |
| Apr 16, 2018 | $52.40 | $53.25 | $50.44 | $52.71 | +1.46% | 19,963,111 |
| Apr 9, 2018 | $51.51 | $53.50 | $51.40 | $51.95 | +1.62% | 16,425,205 |
| Apr 2, 2018 | $51.87 | $53.13 | $50.13 | $51.12 | -1.77% | 22,283,540 |
| Mar 26, 2018 | $51.57 | $53.40 | $50.96 | $52.04 | +2.68% | 19,393,192 |
| Mar 19, 2018 | $54.99 | $55.46 | $50.57 | $50.68 | -7.92% | 21,352,344 |
| Mar 12, 2018 | $56.11 | $56.31 | $54.17 | $55.04 | -1.77% | 19,974,975 |
| Mar 5, 2018 | $53.73 | $56.08 | $53.35 | $56.03 | +3.21% | 13,620,286 |
| Feb 26, 2018 | $55.56 | $56.19 | $52.79 | $54.29 | -1.93% | 18,685,697 |
| Feb 20, 2018 | $54.75 | $55.85 | $54.18 | $55.36 | +0.73% | 13,558,218 |
| Feb 12, 2018 | $52.71 | $55.44 | $52.40 | $54.96 | +4.85% | 15,600,642 |
| Feb 5, 2018 | $54.37 | $55.04 | $50.76 | $52.42 | -4.88% | 29,980,700 |
| Jan 29, 2018 | $55.35 | $55.99 | $54.83 | $55.11 | -0.61% | 19,647,258 |
| Jan 22, 2018 | $54.81 | $55.55 | $54.36 | $55.45 | +1.19% | 22,199,332 |
| Jan 16, 2018 | $53.23 | $55.70 | $52.71 | $54.80 | +3.12% | 22,456,086 |
| Jan 8, 2018 | $51.35 | $53.91 | $51.11 | $53.14 | +3.73% | 19,701,539 |
| Jan 2, 2018 | $50.00 | $51.64 | $49.65 | $51.23 | +3.04% | 13,069,010 |
| Dec 26, 2017 | $50.31 | $50.58 | $49.67 | $49.72 | -1.45% | 7,886,540 |
| Dec 18, 2017 | $49.97 | $50.68 | $49.64 | $50.45 | +1.86% | 15,239,800 |
| Dec 11, 2017 | $49.81 | $50.56 | $48.87 | $49.53 | -0.56% | 22,596,025 |
| Dec 4, 2017 | $50.25 | $51.11 | $49.02 | $49.81 | +0.42% | 24,219,343 |
| Nov 27, 2017 | $46.40 | $50.12 | $46.30 | $49.60 | +7.03% | 53,967,592 |
| Nov 20, 2017 | $47.01 | $47.09 | $46.32 | $46.34 | -1.03% | 11,475,879 |
| Nov 13, 2017 | $45.96 | $47.33 | $45.73 | $46.82 | +1.50% | 20,310,458 |
| Nov 6, 2017 | $49.36 | $49.56 | $46.10 | $46.13 | -6.88% | 29,230,865 |
| Oct 30, 2017 | $48.83 | $49.91 | $48.68 | $49.54 | +1.64% | 31,588,326 |
| Oct 23, 2017 | $47.43 | $48.93 | $47.23 | $48.74 | +2.61% | 20,392,425 |
| Oct 16, 2017 | $46.81 | $47.95 | $44.62 | $47.50 | +1.71% | 20,118,996 |
| Oct 9, 2017 | $47.80 | $47.83 | $46.36 | $46.70 | -2.08% | 11,972,060 |
| Oct 2, 2017 | $46.96 | $48.10 | $46.29 | $47.69 | +1.60% | 15,244,755 |
| Sep 25, 2017 | $45.14 | $47.19 | $45.03 | $46.94 | +3.80% | 18,025,510 |
| Sep 18, 2017 | $44.21 | $45.39 | $44.14 | $45.22 | +2.45% | 20,922,326 |
| Sep 11, 2017 | $44.49 | $45.15 | $43.03 | $44.14 | +0.39% | 26,671,047 |
| Sep 5, 2017 | $46.05 | $46.16 | $43.56 | $43.97 | -5.01% | 20,879,133 |
| Aug 28, 2017 | $46.32 | $46.59 | $45.50 | $46.29 | +0.30% | 20,085,155 |
| Aug 21, 2017 | $46.14 | $46.43 | $45.73 | $46.15 | +0.07% | 19,410,253 |
| Aug 14, 2017 | $46.73 | $47.48 | $45.89 | $46.12 | -0.41% | 19,123,808 |
| Aug 7, 2017 | $48.31 | $48.90 | $46.16 | $46.31 | -4.24% | 20,691,528 |
| Jul 31, 2017 | $46.99 | $48.63 | $46.99 | $48.36 | +3.16% | 19,476,353 |
| Jul 24, 2017 | $46.25 | $47.65 | $46.25 | $46.88 | +1.30% | 25,967,931 |
| Jul 17, 2017 | $44.77 | $47.14 | $44.36 | $46.28 | +3.28% | 20,970,732 |
| Jul 10, 2017 | $45.35 | $45.57 | $44.59 | $44.81 | -1.45% | 16,188,171 |
| Jul 3, 2017 | $45.72 | $46.29 | $45.23 | $45.47 | +0.13% | 14,254,014 |
| Jun 26, 2017 | $43.27 | $46.50 | $43.11 | $45.41 | +5.19% | 20,574,066 |
| Jun 19, 2017 | $44.52 | $44.81 | $43.00 | $43.17 | -2.62% | 15,951,636 |
| Jun 12, 2017 | $44.20 | $44.74 | $43.56 | $44.33 | +0.50% | 17,790,862 |
| Jun 5, 2017 | $42.16 | $44.21 | $41.69 | $44.11 | +4.63% | 26,388,774 |
| May 30, 2017 | $42.26 | $42.50 | $41.17 | $42.16 | -0.94% | 16,288,808 |
| May 22, 2017 | $42.41 | $43.25 | $42.09 | $42.56 | +0.73% | 13,168,992 |
| May 15, 2017 | $43.12 | $43.79 | $41.75 | $42.25 | -1.77% | 18,476,161 |
| May 8, 2017 | $43.72 | $44.02 | $42.43 | $43.01 | -1.65% | 14,955,436 |
| May 1, 2017 | $43.45 | $44.70 | $43.18 | $43.73 | +1.27% | 18,424,515 |
| Apr 24, 2017 | $44.12 | $44.28 | $43.14 | $43.18 | +0.58% | 20,447,629 |
| Apr 17, 2017 | $42.70 | $43.78 | $42.29 | $42.93 | +0.73% | 26,032,017 |
| Apr 10, 2017 | $44.05 | $44.32 | $42.61 | $42.62 | -3.29% | 16,305,364 |
| Apr 3, 2017 | $44.80 | $45.17 | $43.62 | $44.07 | -1.41% | 20,086,692 |
| Mar 27, 2017 | $43.26 | $45.44 | $42.73 | $44.70 | +0.65% | 20,900,266 |
| Mar 20, 2017 | $46.71 | $46.78 | $43.10 | $44.41 | -5.17% | 30,007,214 |
| Mar 13, 2017 | $47.70 | $47.97 | $46.69 | $46.83 | -1.84% | 26,205,711 |
| Mar 6, 2017 | $48.22 | $48.66 | $47.49 | $47.71 | -1.91% | 20,441,826 |
| Feb 27, 2017 | $48.04 | $49.88 | $47.82 | $48.64 | +1.10% | 24,267,987 |
| Feb 21, 2017 | $48.14 | $48.53 | $47.55 | $48.11 | +0.31% | 16,163,248 |
| Feb 13, 2017 | $46.75 | $48.36 | $46.75 | $47.96 | +2.85% | 21,702,067 |
| Feb 6, 2017 | $46.23 | $46.75 | $45.50 | $46.63 | +0.04% | 17,481,825 |
| Jan 30, 2017 | $46.56 | $46.88 | $45.41 | $46.61 | -0.77% | 23,308,460 |
| Jan 23, 2017 | $45.32 | $47.34 | $45.15 | $46.97 | +3.41% | 22,590,806 |
| Jan 17, 2017 | $46.14 | $46.26 | $44.81 | $45.42 | -2.36% | 26,985,722 |
| Jan 9, 2017 | $46.85 | $47.18 | $46.13 | $46.52 | -1.11% | 27,949,732 |
| Jan 3, 2017 | $47.45 | $47.64 | $46.53 | $47.04 | +0.04% | 17,208,617 |
| Dec 27, 2016 | $47.58 | $47.76 | $46.54 | $47.02 | -1.09% | 10,832,393 |
| Dec 19, 2016 | $46.64 | $47.85 | $46.41 | $47.54 | +2.04% | 15,623,142 |
| Dec 12, 2016 | $46.98 | $47.62 | $46.37 | $46.59 | -1.40% | 25,841,805 |
| Dec 5, 2016 | $45.66 | $47.30 | $45.40 | $47.25 | +4.51% | 24,671,021 |
| Nov 28, 2016 | $44.38 | $46.15 | $43.99 | $45.21 | +1.25% | 26,282,348 |
| Nov 21, 2016 | $44.60 | $44.88 | $44.19 | $44.65 | +0.36% | 18,195,680 |
| Nov 14, 2016 | $42.00 | $44.55 | $41.60 | $44.49 | – | 45,151,674 |
Seasonality
TFC 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 | 5.0% | 0.6% | -9.4% | 1.3% | -0.6% | 1.2% | 4.4% | -0.3% | -1.8% | 3.0% | 6.0% | -0.7% |
| Months up | 8 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 4.5% | -3.1% | -6.8% | 12.0% | -5.4% | 3.3% | 4.1% | -3.4% | -6.6% | 5.4% | ||
| 2025 | 9.8% | -1.6% | -11.2% | -6.8% | 4.4% | 8.8% | 1.7% | 8.4% | -2.3% | -2.4% | 5.4% | 5.8% |
| 2024 | 0.4% | -4.2% | 11.4% | -3.7% | 1.9% | 2.9% | 15.0% | 0.7% | -3.8% | 0.7% | 12.0% | -9.0% |
| 2023 | 14.8% | -3.9% | -27.4% | -4.5% | -4.7% | -0.4% | 9.5% | -6.5% | -6.4% | -0.9% | 15.3% | 14.9% |
| 2022 | 7.3% | -0.2% | -8.9% | -14.7% | 3.9% | -4.6% | 6.4% | -6.2% | -7.0% | 2.9% | 5.7% | -8.1% |
| 2021 | 0.1% | 19.7% | 2.4% | 1.7% | 5.0% | -10.2% | -1.9% | 5.7% | 2.8% | 8.2% | -5.9% | -1.3% |
| 2020 | -8.4% | -9.8% | -33.2% | 21.0% | -0.0% | 2.1% | -0.2% | 4.8% | -2.0% | 10.7% | 11.2% | 3.3% |
| 2019 | 12.7% | 5.3% | -8.7% | 10.0% | -7.9% | 5.1% | 4.9% | -6.6% | 12.0% | -0.6% | 4.0% | 2.9% |
| 2018 | 11.0% | -0.9% | -4.2% | 1.5% | 0.1% | -3.9% | 0.7% | 2.5% | -6.0% | 1.3% | 4.8% | -15.2% |
| 2017 | -1.8% | 5.1% | -7.3% | -3.4% | -2.9% | 9.0% | 4.2% | -1.9% | 1.8% | 4.9% | 1.1% | 0.6% |