Dark

FITBO
Fifth Third Bancorp Depositary Shares each representing a 1/1000th ownership interest in a share of Non-Cumulative Perpetual Preferred Stock, Series K
stock NASDAQ

Inactive

Jun 11, 2026

18.36USD+0.438%(+0.08)20,067

Pre-market

0.00USD-100.000%(-18.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-11	18.3550	18.450000	18.280100	18.3600	+0.438%	20,067	0.000%
2026-06-10	18.3200	18.370000	18.270000	18.2800	-0.218%	21,451	+0.438%
2026-06-09	18.3200	18.410000	18.270000	18.3200	-0.055%	18,838	+0.218%
2026-06-08	18.3200	18.440000	18.320000	18.3300	-0.191%	20,057	+0.164%
2026-06-05	18.3300	18.448700	18.300100	18.3650	-0.082%	20,341	-0.027%
2026-06-04	18.2700	18.400000	18.270000	18.3800	+0.622%	17,601	-0.109%
2026-06-03	18.3400	18.509900	18.230000	18.2663	-0.727%	27,795	+0.513%
2026-06-02	18.5900	18.590000	18.400000	18.4000	-0.648%	26,512	-0.217%
2026-06-01	18.5600	18.605000	18.465000	18.5200	-0.162%	21,086	-0.864%
2026-05-29	18.6600	18.700000	18.510000	18.5500	-0.749%	31,049	-1.024%
2026-05-28	18.6600	18.759900	18.600000	18.6900	+0.214%	12,582	-1.766%
2026-05-27	18.6700	18.692700	18.620000	18.6500	+0.054%	27,630	-1.555%
2026-05-26	18.6400	18.700000	18.570100	18.6399	+0.322%	36,015	-1.502%
2026-05-22	18.5000	18.580000	18.500000	18.5800	+0.162%	13,171	-1.184%
2026-05-21	18.5500	18.610000	18.450100	18.5500	0.000%	23,181	-1.024%
2026-05-20	18.5500	18.560000	18.410000	18.5500	+0.379%	33,625	-1.024%
2026-05-19	18.6100	18.610000	18.480000	18.4800	-0.752%	18,756	-0.649%
2026-05-18	18.6600	18.700000	18.580000	18.6200	-0.428%	17,123	-1.396%
2026-05-15	18.8600	18.860000	18.630000	18.7000	-1.163%	27,609	-1.818%
2026-05-14	18.9200	18.950000	18.910000	18.9200	+0.053%	13,632	-2.960%
2026-05-13	19.0000	19.079900	18.860000	18.9100	-0.578%	19,070	-2.909%
2026-05-12	19.0000	19.140000	18.960000	19.0200	-0.627%	21,524	-3.470%
2026-05-11	19.2150	19.289900	19.000000	19.1400	-0.649%	39,809	-4.075%
2026-05-08	19.2300	19.350000	19.220000	19.2650	+0.286%	11,165	-4.698%
2026-05-07	19.1500	19.250000	19.150000	19.2100	+0.104%	13,649	-4.425%
2026-05-06	19.2400	19.240000	19.180000	19.1900	+0.471%	10,940	-4.325%
2026-05-05	19.1300	19.210000	19.100000	19.1000	0.000%	16,088	-3.874%
2026-05-04	19.1900	19.320000	19.090000	19.1000	-0.470%	25,295	-3.874%
2026-05-01	19.3200	19.370000	19.190000	19.1901	-0.672%	13,247	-4.326%
2026-04-30	19.1500	19.339900	19.150000	19.3200	+0.364%	12,954	-4.969%
2026-04-29	19.3100	19.400000	19.150000	19.2500	-0.517%	15,546	-4.623%
2026-04-28	19.3800	19.473100	19.310000	19.3500	-0.207%	12,417	-5.116%
2026-04-27	19.4900	19.510000	19.390000	19.3901	-0.154%	10,210	-5.313%
2026-04-24	19.4800	19.540000	19.400100	19.4201	-0.102%	9,695	-5.459%
2026-04-23	19.5500	19.550000	19.410100	19.4400	-0.359%	7,158	-5.556%
2026-04-22	19.4600	19.560000	19.430000	19.5100	+0.257%	13,208	-5.894%
2026-04-21	19.4325	19.598500	19.432500	19.4600	-0.205%	12,944	-5.653%
2026-04-20	19.4200	19.633100	19.370000	19.5000	+0.360%	10,649	-5.846%
2026-04-17	19.5300	19.530100	19.430000	19.4300	+0.258%	7,576	-5.507%
2026-04-16	19.5700	19.570000	19.380000	19.3800	-0.717%	9,926	-5.263%
2026-04-15	19.4000	19.590000	19.400000	19.5200	+0.722%	8,139	-5.943%
2026-04-14	19.4300	19.539900	19.370000	19.3800	+0.103%	11,264	-5.263%
2026-04-13	19.1400	19.510000	19.140000	19.3600	+0.991%	36,070	-5.165%
2026-04-10	19.2000	19.210000	19.075000	19.1700	+0.157%	21,877	-4.225%
2026-04-09	19.1200	19.300000	19.090000	19.1400	+0.105%	16,629	-4.075%
2026-04-08	19.2900	19.290000	19.108100	19.1200	+0.526%	12,428	-3.975%
2026-04-07	19.1000	19.160000	18.930000	19.0200	-0.314%	26,724	-3.470%
2026-04-06	19.0900	19.300000	19.060000	19.0800	+0.368%	9,379	-3.774%
2026-04-02	19.0600	19.130000	19.010000	19.0100	-0.523%	13,261	-3.419%
2026-04-01	18.9800	19.175000	18.920000	19.1100	+1.058%	11,985	-3.925%
2026-03-31	19.1500	19.190000	18.910000	18.9100	-0.735%	53,535	-2.909%
2026-03-30	19.2200	19.220000	19.050000	19.0500	-0.157%	11,610	-3.622%
2026-03-27	19.1900	19.200000	19.060000	19.0800	-1.751%	24,388	-3.774%
2026-03-26	19.6500	19.650000	19.420000	19.4200	-0.665%	8,274	-5.458%
2026-03-25	19.6100	19.680000	19.320000	19.5500	+0.411%	8,395	-6.087%
2026-03-24	19.4600	19.560000	19.270000	19.4700	+0.051%	15,350	-5.701%
2026-03-23	19.4200	19.490000	19.260600	19.4600	+1.038%	13,900	-5.653%
2026-03-20	19.5800	19.580000	19.260000	19.2600	-1.180%	17,315	-4.673%
2026-03-19	19.5100	19.609900	19.450000	19.4900	-0.256%	10,343	-5.798%
2026-03-18	19.6000	19.650000	19.490000	19.5400	-0.306%	20,119	-6.039%
2026-03-17	19.5500	19.650000	19.450100	19.6000	+0.420%	12,701	-6.327%
2026-03-16	19.4100	19.560000	19.410000	19.5180	+0.453%	31,341	-5.933%
2026-03-13	19.3700	19.490000	19.360000	19.4300	+0.155%	19,568	-5.507%
2026-03-12	19.5500	19.550000	19.370000	19.4000	-0.666%	45,569	-5.361%
2026-03-11	19.5816	19.599900	19.510100	19.5300	-0.560%	6,649	-5.991%
2026-03-10	19.5000	19.714300	19.490000	19.6400	+0.770%	25,923	-6.517%
2026-03-09	19.6100	19.640000	19.450000	19.4900	-0.561%	16,646	-5.798%
2026-03-06	19.6500	19.670000	19.550000	19.6000	-0.153%	29,776	-6.327%
2026-03-05	19.7400	19.770000	19.620000	19.6300	-0.456%	22,672	-6.470%
2026-03-04	19.7600	19.780000	19.640100	19.7200	-0.202%	12,129	-6.897%
2026-03-03	19.7000	19.780000	19.610100	19.7600	-0.101%	21,627	-7.085%
2026-03-02	19.7500	19.840400	19.750000	19.7800	+0.152%	9,512	-7.179%
2026-02-27	19.9000	19.979900	19.720000	19.7500	-0.903%	52,980	-7.038%
2026-02-26	19.9900	19.990000	19.930000	19.9300	-0.050%	15,579	-7.878%
2026-02-25	19.9900	19.990000	19.900000	19.9400	+0.050%	15,140	-7.924%
2026-02-24	19.9300	19.979900	19.870000	19.9300	-0.200%	18,087	-7.878%
2026-02-23	20.0300	20.050000	19.920000	19.9700	-0.250%	13,247	-8.062%
2026-02-20	20.0200	20.109900	20.000000	20.0200	+0.200%	12,259	-8.292%
2026-02-19	20.0900	20.090000	19.960000	19.9800	-0.100%	15,300	-8.108%
2026-02-18	20.0300	20.110000	19.961300	20.0001	-0.199%	14,531	-8.200%
2026-02-17	19.8501	20.040000	19.850000	20.0400	+0.856%	19,564	-8.383%
2026-02-13	19.8800	19.900000	19.720100	19.8700	+0.761%	9,333	-7.599%
2026-02-12	19.7900	19.900000	19.720000	19.7200	-0.427%	26,601	-6.897%
2026-02-11	19.9100	19.979900	19.770200	19.8045	-0.530%	12,668	-7.294%
2026-02-10	19.9100	19.920000	19.770000	19.9100	+0.353%	13,938	-7.785%
2026-02-09	19.7400	19.860000	19.650000	19.8400	+0.710%	31,449	-7.460%
2026-02-06	19.6101	19.789900	19.610100	19.7001	+0.153%	13,893	-6.803%
2026-02-05	19.6984	19.759900	19.630000	19.6700	-0.102%	13,095	-6.660%
2026-02-04	19.8000	19.830000	19.610000	19.6900	-0.253%	16,947	-6.755%
2026-02-03	19.9600	19.960000	19.700000	19.7400	-1.003%	27,057	-6.991%
2026-02-02	19.8800	19.940000	19.800000	19.9400	+0.352%	42,029	-7.924%
2026-01-30	19.9500	19.969900	19.740000	19.8700	-0.501%	58,044	-7.599%
2026-01-29	19.9300	19.980000	19.840000	19.9700	+0.100%	37,061	-8.062%
2026-01-28	20.1000	20.100000	19.940100	19.9500	-0.598%	12,395	-7.970%
2026-01-27	20.1300	20.140000	20.060000	20.0700	+0.050%	13,452	-8.520%
2026-01-26	20.1500	20.180000	20.050000	20.0600	-0.149%	21,821	-8.475%
2026-01-23	19.9850	20.150000	19.950000	20.0900	+0.702%	50,401	-8.611%
2026-01-22	19.9700	20.080000	19.850000	19.9500	+0.201%	27,649	-7.970%
2026-01-21	19.8700	19.955000	19.800000	19.9100	+0.708%	20,258	-7.785%
2026-01-20	19.8300	19.900000	19.714700	19.7700	-0.803%	63,813	-7.132%
2026-01-16	19.9200	20.080000	19.895000	19.9300	-0.300%	27,730	-7.878%
2026-01-15	19.9200	20.040000	19.730100	19.9900	+0.807%	27,342	-8.154%
2026-01-14	19.8000	19.880000	19.700000	19.8300	-0.151%	18,749	-7.413%
2026-01-13	19.8300	19.900000	19.762000	19.8600	+0.354%	20,356	-7.553%
2026-01-12	19.6600	19.790000	19.660000	19.7900	+0.152%	45,749	-7.226%
2026-01-09	19.7300	19.760000	19.570000	19.7600	+0.560%	29,526	-7.085%
2026-01-08	19.6700	19.700000	19.540000	19.6500	0.000%	28,934	-6.565%
2026-01-07	19.7000	19.700000	19.600000	19.6500	+0.255%	13,605	-6.565%
2026-01-06	19.5700	19.700000	19.505000	19.6000	+0.102%	73,509	-6.327%
2026-01-05	19.6100	19.770000	19.560100	19.5800	0.000%	83,336	-6.231%
2026-01-02	19.4000	19.640000	19.400000	19.5800	+1.241%	38,518	-6.231%
2025-12-31	19.2800	19.340000	19.250000	19.3400	+0.520%	41,271	-5.067%
2025-12-30	19.2100	19.339900	19.190000	19.2400	+0.052%	58,713	-4.574%
2025-12-29	19.3400	19.340000	19.190000	19.2300	-2.112%	81,224	-4.524%
2025-12-26	19.6600	19.740000	19.590100	19.6450	+0.127%	30,130	-6.541%
2025-12-24	19.6100	19.649900	19.570000	19.6200	+0.051%	14,466	-6.422%
2025-12-23	19.5500	19.664400	19.540000	19.6100	-0.051%	33,941	-6.374%
2025-12-22	19.7200	19.799900	19.570000	19.6200	-0.305%	50,109	-6.422%
2025-12-19	19.5100	19.680000	19.489000	19.6800	+0.613%	43,501	-6.707%
2025-12-18	19.4200	19.710000	19.390000	19.5600	+1.033%	79,323	-6.135%
2025-12-17	19.3800	19.480000	19.330000	19.3600	-0.463%	52,907	-5.165%
2025-12-16	19.4600	19.499900	19.320000	19.4500	+0.258%	60,141	-5.604%
2025-12-15	19.4900	19.580000	19.400000	19.4000	-0.411%	63,382	-5.361%
2025-12-12	19.5100	19.549900	19.420000	19.4800	-0.562%	45,992	-5.749%
2025-12-11	19.4600	19.640000	19.370000	19.5900	+0.513%	33,895	-6.279%
2025-12-10	19.3000	19.530000	19.300000	19.4900	+0.776%	57,477	-5.798%
2025-12-09	19.2993	19.420000	19.299300	19.3400	+0.311%	41,607	-5.067%
2025-12-08	19.2900	19.389900	19.200000	19.2800	+0.156%	33,367	-4.772%
2025-12-05	19.5600	19.600000	19.230000	19.2500	-1.535%	70,221	-4.623%
2025-12-04	19.7000	19.718700	19.539000	19.5500	-0.357%	31,952	-6.087%
2025-12-03	19.6500	19.785000	19.600000	19.6201	+0.103%	32,648	-6.422%
2025-12-02	19.7400	19.740000	19.510000	19.6000	-0.407%	30,007	-6.327%
2025-12-01	19.7000	19.900000	19.600000	19.6800	-0.405%	20,460	-6.707%
2025-11-28	19.8350	19.840000	19.760000	19.7600	-0.202%	12,232	-7.085%
2025-11-26	19.7000	19.909900	19.700000	19.8000	+0.584%	19,736	-7.273%
2025-11-25	19.8300	19.845000	19.620000	19.6850	-0.329%	18,155	-6.731%
2025-11-24	19.6800	19.840000	19.680000	19.7500	+0.534%	19,358	-7.038%
2025-11-21	19.6200	19.740100	19.530400	19.6450	+0.332%	18,109	-6.541%
2025-11-20	19.8300	19.830000	19.530000	19.5800	-0.609%	25,489	-6.231%
2025-11-19	19.8200	19.820000	19.660000	19.7000	-0.354%	22,868	-6.802%
2025-11-18	19.8000	19.894300	19.635000	19.7700	+0.152%	24,802	-7.132%
2025-11-17	20.0800	20.179900	19.700000	19.7400	-1.300%	40,862	-6.991%
2025-11-14	20.0700	20.189700	20.000000	20.0000	-0.349%	29,223	-8.200%
2025-11-13	20.2500	20.335500	20.010000	20.0700	-0.889%	15,810	-8.520%
2025-11-12	20.2900	20.405000	20.180000	20.2500	-0.197%	17,071	-9.333%
2025-11-11	20.4300	20.473400	20.270000	20.2900	-0.734%	23,253	-9.512%
2025-11-10	20.3600	20.480000	20.231300	20.4400	+0.839%	25,054	-10.176%
2025-11-07	20.3600	20.360000	20.180100	20.2700	-0.344%	12,964	-9.423%
2025-11-06	20.3600	20.501100	20.210000	20.3400	+0.049%	25,160	-9.735%
2025-11-05	20.2700	20.480000	20.200000	20.3300	+0.247%	24,652	-9.690%
2025-11-04	20.3000	20.300000	20.160000	20.2800	-0.295%	10,755	-9.467%
2025-11-03	20.3400	20.489900	20.040100	20.3400	+0.098%	20,811	-9.735%
2025-10-31	20.3500	20.527224	20.275000	20.3200	-0.196%	11,245	-9.646%
2025-10-30	20.4600	20.570900	20.250000	20.3600	-0.780%	9,116	-9.823%
2025-10-29	20.5700	20.648900	20.420200	20.5200	-0.243%	20,787	-10.526%
2025-10-28	20.6900	20.694800	20.520000	20.5700	-0.387%	12,703	-10.744%
2025-10-27	20.6100	20.740000	20.550100	20.6500	+0.389%	11,630	-11.090%
2025-10-24	20.5300	20.620000	20.530000	20.5700	+0.489%	16,350	-10.744%
2025-10-23	20.5100	20.580000	20.440000	20.4700	-0.098%	19,493	-10.308%
2025-10-22	20.6500	20.660000	20.440000	20.4900	-0.486%	19,747	-10.395%
2025-10-21	20.6000	20.750000	20.543400	20.5900	+0.097%	17,327	-10.831%
2025-10-20	20.4500	20.576500	20.430000	20.5700	+1.031%	13,854	-10.744%
2025-10-17	20.7900	20.855400	20.310000	20.3600	-0.731%	20,072	-9.823%
2025-10-16	20.8800	20.910000	20.340000	20.5100	-1.631%	20,587	-10.483%
2025-10-15	20.8200	20.906000	20.700000	20.8500	+0.530%	10,120	-11.942%
2025-10-14	20.7500	20.850000	20.660000	20.7400	-0.241%	15,639	-11.475%
2025-10-13	20.8100	20.819400	20.600000	20.7900	+0.435%	6,763	-11.688%
2025-10-10	20.8200	20.940000	20.540000	20.7000	-0.433%	25,476	-11.304%
2025-10-09	20.9700	21.000000	20.710000	20.7900	-0.621%	19,395	-11.688%
2025-10-08	21.0600	21.129900	20.920000	20.9200	-0.428%	10,745	-12.237%
2025-10-07	20.9600	21.139900	20.920000	21.0100	+0.239%	18,977	-12.613%
2025-10-06	20.9600	20.980000	20.850000	20.9600	0.000%	18,827	-12.405%
2025-10-03	20.8900	20.990000	20.880000	20.9600	+0.096%	20,368	-12.405%
2025-10-02	20.9600	20.960000	20.781200	20.9400	0.000%	16,728	-12.321%
2025-10-01	20.7100	20.940000	20.600000	20.9400	+1.159%	22,782	-12.321%
2025-09-30	20.6200	20.700000	20.531800	20.7000	+0.339%	24,569	-11.304%
2025-09-29	20.6300	20.645000	20.595000	20.6300	+0.195%	13,872	-11.003%
2025-09-26	20.5000	20.610000	20.430000	20.5899	-1.058%	18,122	-10.830%
2025-09-25	21.0200	21.050100	20.780000	20.8100	-1.187%	20,808	-11.773%
2025-09-24	21.2599	21.259900	20.900000	21.0600	-0.190%	27,574	-12.821%
2025-09-23	21.1600	21.257300	20.980000	21.1000	-0.425%	24,909	-12.986%
2025-09-22	21.1700	21.332100	21.090000	21.1900	0.000%	17,874	-13.355%
2025-09-19	21.3264	21.330000	21.110000	21.1900	-0.516%	9,864	-13.355%
2025-09-18	21.2700	21.360000	21.120000	21.3000	-0.094%	32,649	-13.803%
2025-09-17	21.2700	21.400000	21.000000	21.3200	+0.566%	26,529	-13.884%
2025-09-16	21.0700	21.210000	21.040100	21.2000	+0.522%	50,003	-13.396%
2025-09-15	21.0700	21.219900	21.000000	21.0900	+0.095%	31,208	-12.945%
2025-09-12	20.9300	21.120000	20.920000	21.0700	+0.286%	15,762	-12.862%
2025-09-11	20.8200	21.187700	20.820000	21.0100	+1.107%	33,584	-12.613%
2025-09-10	20.8100	20.899900	20.714800	20.7800	+0.386%	45,534	-11.646%
2025-09-09	20.7600	20.870000	20.630100	20.7000	-0.481%	23,148	-11.304%
2025-09-08	20.7400	20.850000	20.660900	20.8000	+0.580%	37,064	-11.731%
2025-09-05	20.5500	20.760100	20.420000	20.6800	+1.422%	21,972	-11.219%
2025-09-04	20.3900	20.444000	20.323500	20.3900	+0.320%	21,021	-9.956%
2025-09-03	20.2500	20.388100	20.250000	20.3250	+0.370%	17,117	-9.668%
2025-09-02	20.1500	20.571700	20.150000	20.2500	+0.248%	15,486	-9.333%
2025-08-29	20.4000	20.490000	20.170000	20.2000	-1.126%	73,264	-9.109%
2025-08-28	20.5900	20.652900	20.430000	20.4300	-0.536%	19,671	-10.132%
2025-08-27	20.6000	20.600000	20.500000	20.5400	-0.340%	10,880	-10.613%
2025-08-26	20.6100	20.640000	20.500000	20.6100	0.000%	16,850	-10.917%
2025-08-25	20.8000	20.820000	20.580000	20.6100	-1.009%	17,118	-10.917%
2025-08-22	20.6300	20.820000	20.600000	20.8200	+1.413%	28,853	-11.816%
2025-08-21	20.6100	20.700000	20.510000	20.5300	-0.821%	22,409	-10.570%
2025-08-20	20.4800	20.710000	20.355100	20.7000	+1.173%	33,320	-11.304%
2025-08-19	20.3600	20.470000	20.360000	20.4600	+0.788%	32,286	-10.264%
2025-08-18	20.4400	20.440000	20.235900	20.3000	-0.685%	21,054	-9.557%
2025-08-15	20.4300	20.549900	20.340100	20.4400	-0.049%	9,438	-10.176%
2025-08-14	20.4600	20.486500	20.371100	20.4500	-0.244%	12,544	-10.220%
2025-08-13	20.4000	20.510100	20.400000	20.5000	+0.490%	17,412	-10.439%
2025-08-12	20.2400	20.400000	20.225000	20.4000	+0.691%	22,833	-10.000%
2025-08-11	20.2300	20.340000	20.150000	20.2600	+0.496%	12,157	-9.378%
2025-08-08	20.2300	20.240000	20.070000	20.1600	-0.395%	10,044	-8.929%
2025-08-07	20.3100	20.400200	20.120000	20.2400	-0.296%	29,221	-9.289%
2025-08-06	20.4600	20.590000	20.290000	20.3000	-1.408%	14,575	-9.557%
2025-08-05	20.5900	20.610000	20.460000	20.5900	0.000%	31,276	-10.831%
2025-08-04	20.3200	20.590000	20.260000	20.5900	+1.629%	29,020	-10.831%
2025-08-01	20.0907	20.310000	20.050100	20.2600	+0.148%	15,076	-9.378%
2025-07-31	19.9500	20.230000	19.900000	20.2300	+1.505%	55,595	-9.244%
2025-07-30	19.8357	20.001300	19.835700	19.9300	-0.200%	19,483	-7.878%
2025-07-29	19.8400	20.030000	19.790800	19.9700	+0.655%	20,657	-8.062%
2025-07-28	19.8400	19.879400	19.750000	19.8400	-0.050%	15,139	-7.460%
2025-07-25	19.9800	19.980000	19.800000	19.8500	-0.151%	36,602	-7.506%
2025-07-24	19.9200	19.980000	19.865000	19.8800	-0.401%	15,125	-7.646%
2025-07-23	19.9500	20.020000	19.802600	19.9600	0.000%	12,790	-8.016%
2025-07-22	20.0000	20.040000	19.830000	19.9600	-0.050%	25,363	-8.016%
2025-07-21	19.9800	20.150000	19.860000	19.9700	+0.006%	22,605	-8.062%
2025-07-18	19.9299	20.040000	19.701600	19.9689	+0.049%	13,706	-8.057%
2025-07-17	19.7000	19.960000	19.700000	19.9592	+1.316%	40,060	-8.012%
2025-07-16	19.8600	19.950000	19.660000	19.7000	-0.656%	38,728	-6.802%
2025-07-15	20.0200	20.020000	19.780000	19.8300	-0.602%	28,621	-7.413%
2025-07-14	20.1800	20.300000	19.907700	19.9500	-1.189%	19,515	-7.970%
2025-07-11	20.2500	20.350000	20.110000	20.1900	-1.126%	28,883	-9.064%
2025-07-10	20.1500	20.430000	20.150000	20.4200	+1.189%	33,954	-10.088%
2025-07-09	20.1000	20.230000	20.030000	20.1800	+0.749%	24,628	-9.019%
2025-07-08	19.8100	20.050000	19.810000	20.0300	+0.401%	18,806	-8.337%
2025-07-07	20.0900	20.170000	19.928900	19.9500	-0.796%	23,411	-7.970%
2025-07-03	20.0300	20.185805	20.010100	20.1100	+0.149%	12,841	-8.702%
2025-07-02	19.8100	20.080000	19.810000	20.0800	+1.235%	29,744	-8.566%
2025-07-01	19.7400	19.860000	19.700000	19.8350	+0.890%	23,290	-7.436%
2025-06-30	19.8400	19.859900	19.650000	19.6600	-0.203%	57,653	-6.612%
2025-06-27	19.8900	19.890000	19.690000	19.7000	-0.581%	18,812	-6.802%
2025-06-26	19.8400	19.860000	19.710000	19.8152	-0.924%	17,668	-7.344%
2025-06-25	20.1500	20.179900	19.920000	20.0000	-0.646%	11,230	-8.200%
2025-06-24	19.9900	20.150000	19.920000	20.1300	+0.953%	21,707	-8.793%
2025-06-23	19.8300	20.050000	19.830000	19.9400	+0.201%	24,728	-7.924%
2025-06-20	19.8600	19.950000	19.811300	19.9000	+0.404%	24,042	-7.739%
2025-06-18	19.7263	19.855900	19.726300	19.8200	+0.539%	23,413	-7.366%
2025-06-17	19.6700	19.790000	19.670000	19.7138	+0.248%	21,006	-6.867%
2025-06-16	19.8300	19.961400	19.640000	19.6650	-0.782%	41,323	-6.636%
2025-06-13	20.1200	20.120000	19.810000	19.8200	-1.589%	39,339	-7.366%
2025-06-12	20.3000	20.358400	20.070000	20.1400	-0.739%	23,327	-8.838%
2025-06-11	20.3300	20.470000	20.249500	20.2900	0.000%	30,381	-9.512%
2025-06-10	20.2700	20.360000	20.230000	20.2900	+0.297%	19,418	-9.512%
2025-06-09	20.0600	20.250000	20.040000	20.2300	+0.597%	19,901	-9.244%
2025-06-06	20.1500	20.204300	20.050000	20.1100	-0.544%	19,593	-8.702%
2025-06-05	20.2400	20.380000	20.125000	20.2200	+0.149%	39,310	-9.199%
2025-06-04	20.1400	20.270000	20.110400	20.1900	+0.448%	13,928	-9.064%
2025-06-03	20.1600	20.210000	19.980000	20.1000	-0.075%	30,633	-8.657%
2025-06-02	20.3200	20.320000	20.024600	20.1150	-1.009%	36,846	-8.725%
2025-05-30	20.9000	21.066700	20.090000	20.3200	-3.422%	240,398	-9.646%
2025-05-29	21.2180	21.250000	20.995000	21.0400	-0.661%	47,536	-12.738%
2025-05-28	21.2500	21.320000	21.130000	21.1800	-0.935%	22,941	-13.314%
2025-05-27	21.2800	21.380000	21.087500	21.3800	+1.471%	16,110	-14.125%
2025-05-23	21.0300	21.289100	20.890000	21.0700	-0.189%	14,808	-12.862%
2025-05-22	21.0100	21.290000	20.980000	21.1100	+0.190%	18,235	-13.027%
2025-05-21	21.4900	21.535000	21.023000	21.0700	-2.137%	38,996	-12.862%
2025-05-20	21.5800	21.740000	21.500000	21.5300	-0.370%	29,011	-14.724%
2025-05-19	21.5200	21.750000	21.520000	21.6100	-0.092%	12,044	-15.039%
2025-05-16	21.7000	21.700000	21.471000	21.6300	+0.278%	12,572	-15.118%
2025-05-15	21.5000	21.750000	21.445400	21.5700	+0.513%	12,981	-14.882%
2025-05-14	21.7316	21.731600	21.420000	21.4600	-0.510%	40,507	-14.445%
2025-05-13	21.7530	21.900000	21.550000	21.5700	-0.461%	36,303	-14.882%
2025-05-12	22.0700	22.070000	21.630000	21.6700	-0.733%	17,132	-15.275%
2025-05-09	21.8708	21.984100	21.760000	21.8300	-0.137%	13,370	-15.896%
2025-05-08	21.9200	22.096000	21.850000	21.8600	-0.091%	23,493	-16.011%
2025-05-07	21.8470	22.000000	21.847000	21.8800	-0.182%	21,267	-16.088%
2025-05-06	21.8200	22.000000	21.800000	21.9200	-0.137%	89,719	-16.241%
2025-05-05	21.8200	22.149900	21.820000	21.9500	+0.183%	39,413	-16.355%
2025-05-02	21.7400	22.160000	21.670000	21.9100	+1.131%	80,911	-16.203%
2025-05-01	21.3600	21.720000	20.829100	21.6650	+1.905%	79,592	-15.255%
2025-04-30	20.9500	21.260000	20.715900	21.2600	+1.480%	28,039	-13.641%
2025-04-29	21.0200	21.110000	20.840100	20.9500	+0.141%	14,152	-12.363%
2025-04-28	20.9300	21.000000	20.701800	20.9204	-0.094%	11,752	-12.239%
2025-04-25	20.8300	20.940000	20.730100	20.9400	+0.964%	8,373	-12.321%
2025-04-24	20.7900	20.970000	20.580100	20.7400	-0.289%	8,301	-11.475%
2025-04-23	20.7900	20.861600	20.570000	20.8001	+1.414%	13,164	-11.731%
2025-04-22	20.4300	20.650000	20.330000	20.5100	+0.786%	23,016	-10.483%
2025-04-21	20.5800	20.659900	20.300000	20.3500	-1.118%	9,988	-9.779%
2025-04-17	20.5300	20.600000	20.332000	20.5800	+1.280%	17,384	-10.787%
2025-04-16	20.1600	20.560000	19.950000	20.3200	+1.195%	28,283	-9.646%
2025-04-15	20.0700	20.180000	20.008400	20.0800	+0.501%	17,801	-8.566%
2025-04-14	19.8200	20.130000	19.760000	19.9800	+1.011%	33,843	-8.108%
2025-04-11	19.9300	20.240000	19.521900	19.7800	-1.396%	28,468	-7.179%
2025-04-10	20.0300	20.730000	19.740000	20.0600	-2.134%	33,442	-8.475%
2025-04-09	19.9800	20.727200	19.790000	20.4974	+1.322%	31,335	-10.428%
2025-04-08	20.5200	20.755000	20.200000	20.2300	-0.833%	29,400	-9.244%
2025-04-07	19.7600	21.000000	19.760000	20.4000	-1.829%	20,017	-10.000%
2025-04-04	20.8000	21.000000	20.440000	20.7800	-1.517%	26,801	-11.646%
2025-04-03	21.1200	21.300000	20.870000	21.1000	-1.997%	17,593	-12.986%
2025-04-02	21.4900	21.640000	21.430000	21.5300	-0.185%	16,999	-14.724%
2025-04-01	21.8000	21.817200	21.550000	21.5700	-0.691%	6,130	-14.882%
2025-03-31	21.6500	21.850000	21.570000	21.7200	+0.323%	35,399	-15.470%
2025-03-28	22.0400	22.098000	21.630000	21.6500	-1.367%	23,685	-15.196%
2025-03-27	22.0300	22.126600	21.860000	21.9500	-1.834%	7,068	-16.355%
2025-03-26	22.6200	22.676700	22.342300	22.3600	-1.628%	16,361	-17.889%
2025-03-25	22.5800	22.770000	22.510900	22.7300	+0.888%	17,578	-19.226%
2025-03-24	22.7500	22.799900	22.520000	22.5300	-0.398%	28,590	-18.509%
2025-03-21	22.7143	22.750000	22.510000	22.6200	+0.355%	13,111	-18.833%
2025-03-20	22.5800	22.743000	22.510000	22.5400	-0.705%	139,333	-18.545%
2025-03-19	22.5500	22.750000	22.500000	22.7000	+0.755%	12,843	-19.119%
2025-03-18	22.6000	22.710000	22.434800	22.5300	-0.133%	13,921	-18.509%
2025-03-17	22.4400	22.790000	22.440000	22.5600	+1.030%	14,723	-18.617%
2025-03-14	22.3460	22.560000	22.269600	22.3300	+0.179%	18,388	-17.779%
2025-03-13	22.2100	22.367800	22.150000	22.2900	+0.045%	14,285	-17.631%
2025-03-12	22.2693	22.420000	22.060000	22.2800	+0.315%	43,541	-17.594%
2025-03-11	22.3800	22.380000	22.120100	22.2100	-0.314%	14,678	-17.335%
2025-03-10	22.4000	22.490000	22.247500	22.2800	-0.757%	19,102	-17.594%
2025-03-07	22.5400	22.540000	22.260000	22.4500	+0.134%	45,393	-18.218%
2025-03-06	22.3700	22.558100	22.300000	22.4200	0.000%	11,913	-18.109%
2025-03-05	22.6700	22.670000	22.360000	22.4200	-0.621%	28,087	-18.109%
2025-03-04	22.6700	22.670000	22.460000	22.5600	-0.966%	21,748	-18.617%
2025-03-03	22.6700	22.900000	22.590000	22.7800	+0.530%	29,162	-19.403%
2025-02-28	22.8700	22.870000	22.620000	22.6600	-0.088%	12,362	-18.976%
2025-02-27	22.7200	22.830000	22.680000	22.6800	-0.701%	15,041	-19.048%
2025-02-26	22.9600	23.160000	22.840000	22.8400	-0.044%	10,709	-19.615%
2025-02-25	22.8500	22.970000	22.720000	22.8500	+0.572%	17,268	-19.650%
2025-02-24	22.8600	22.980000	22.510000	22.7200	+0.044%	9,077	-19.190%
2025-02-21	22.7700	23.116500	22.680000	22.7100	-0.176%	19,873	-19.155%
2025-02-20	22.7400	23.120000	22.601500	22.7500	+0.353%	25,889	-19.297%
2025-02-19	22.8799	22.900000	22.620100	22.6700	-0.352%	9,905	-19.012%
2025-02-18	22.8100	22.955000	22.730000	22.7500	-0.394%	15,470	-19.297%
2025-02-14	22.8100	23.040000	22.713600	22.8400	+0.572%	12,791	-19.615%
2025-02-13	22.6800	22.960000	22.404400	22.7100	+0.754%	28,288	-19.155%
2025-02-12	22.3500	22.642800	22.300300	22.5400	-0.442%	24,191	-18.545%
2025-02-11	22.4735	22.830000	22.473500	22.6400	-0.044%	27,009	-18.905%
2025-02-10	22.2400	22.740000	22.220000	22.6500	+1.844%	58,996	-18.940%
2025-02-07	22.4550	22.455000	22.200100	22.2400	-0.581%	16,740	-17.446%
2025-02-06	22.6500	22.690000	22.350100	22.3700	-0.798%	15,844	-17.926%
2025-02-05	22.4500	22.615000	22.300000	22.5500	+1.303%	5,832	-18.581%
2025-02-04	22.1700	22.580000	22.170000	22.2600	-0.224%	13,037	-17.520%
2025-02-03	22.3400	22.800000	22.121500	22.3100	-0.579%	23,228	-17.705%
2025-01-31	22.9500	23.060000	22.440000	22.4400	-2.094%	28,827	-18.182%
2025-01-30	22.6600	23.020000	22.593346	22.9200	+2.094%	25,106	-19.895%
2025-01-29	22.7200	22.850000	22.430000	22.4500	-1.145%	15,463	-18.218%
2025-01-28	22.5500	22.810000	22.407600	22.7100	+0.620%	26,778	-19.155%
2025-01-27	21.7300	22.570000	21.615800	22.5700	+3.961%	58,109	-18.653%
2025-01-24	21.8700	22.060000	21.610100	21.7100	-0.641%	15,442	-15.431%
2025-01-23	21.4631	22.065000	21.225000	21.8500	+1.299%	26,485	-15.973%
2025-01-22	21.5627	21.670000	21.420000	21.5698	+0.325%	9,542	-14.881%
2025-01-21	21.2950	22.020000	21.220100	21.5000	+1.272%	33,407	-14.605%
2025-01-17	21.2300	21.428900	21.100000	21.2300	+0.236%	18,288	-13.519%
2025-01-16	20.8300	21.240000	20.680000	21.1800	+2.072%	38,739	-13.314%
2025-01-15	20.5800	20.960000	20.580000	20.7500	+2.267%	24,984	-11.518%
2025-01-14	20.2200	20.305000	20.020100	20.2900	+1.046%	20,338	-9.512%
2025-01-13	20.1927	20.319900	20.010100	20.0800	-1.278%	22,791	-8.566%
2025-01-10	20.5300	20.640000	20.150000	20.3400	-1.881%	30,777	-9.735%
2025-01-08	21.0200	21.200000	20.713600	20.7300	-1.333%	18,943	-11.433%
2025-01-07	21.4500	21.450000	21.000000	21.0100	-1.914%	11,787	-12.613%
2025-01-06	21.6300	21.650000	21.370000	21.4200	-0.649%	10,267	-14.286%
2025-01-03	21.4200	21.670000	21.380400	21.5600	+0.654%	19,720	-14.842%
2025-01-02	21.1100	21.420000	21.030000	21.4200	+2.146%	19,263	-14.286%
2024-12-31	21.0000	21.110000	20.950000	20.9700	-0.095%	97,471	-12.446%
2024-12-30	20.8700	21.160000	20.760100	20.9900	+0.143%	31,903	-12.530%
2024-12-27	21.1300	21.260000	20.935000	20.9600	-3.142%	43,816	-12.405%
2024-12-26	21.7600	21.760000	21.430000	21.6400	-0.551%	33,630	-15.157%
2024-12-24	21.8500	22.070000	21.595000	21.7600	-0.548%	13,529	-15.625%
2024-12-23	22.4100	22.410000	21.805000	21.8800	-1.619%	24,307	-16.088%
2024-12-20	22.2800	22.398200	22.220000	22.2400	-0.135%	24,048	-17.446%
2024-12-19	22.4800	22.490000	22.150000	22.2700	-1.242%	24,706	-17.557%
2024-12-18	22.9700	22.991400	22.550000	22.5500	-1.828%	55,315	-18.581%