Dark

FITBP
Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock, Series A
stock NASDAQ

Inactive

Jun 11, 2026

23.52USD-0.127%(-0.03)3,516

Pre-market

0.00USD-100.000%(-23.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-11	23.640000	23.700000	23.510000	23.5200	-0.127%	3,516	0.000%
2026-06-10	23.420000	23.550000	23.420000	23.5500	-0.212%	4,804	-0.127%
2026-06-09	23.491000	23.600000	23.491000	23.6000	+0.405%	11,596	-0.339%
2026-06-08	23.470000	23.570000	23.460000	23.5049	+0.191%	6,299	+0.064%
2026-06-05	23.418900	23.590000	23.360000	23.4600	-0.213%	11,305	+0.256%
2026-06-04	23.455000	23.570000	23.360000	23.5100	+0.043%	8,175	+0.043%
2026-06-03	23.560000	23.560000	23.380100	23.5000	-0.127%	9,189	+0.085%
2026-06-02	23.900000	23.900000	23.490000	23.5300	-1.359%	19,186	-0.042%
2026-06-01	23.760000	23.880000	23.760000	23.8542	+0.270%	7,650	-1.401%
2026-05-29	23.950000	23.950000	23.780000	23.7900	-0.668%	13,254	-1.135%
2026-05-28	23.790000	23.980000	23.720000	23.9500	+0.757%	11,487	-1.795%
2026-05-27	23.820000	23.839500	23.567000	23.7700	+0.478%	14,607	-1.052%
2026-05-26	23.660000	23.740000	23.510100	23.6570	+0.625%	12,917	-0.579%
2026-05-22	23.503800	23.619900	23.503800	23.5100	+0.256%	2,515	+0.043%
2026-05-21	23.590000	23.592100	23.390000	23.4500	-0.509%	18,073	+0.299%
2026-05-20	23.280000	23.590000	23.280000	23.5700	+1.115%	17,711	-0.212%
2026-05-19	23.510000	23.510000	23.280000	23.3100	-0.682%	8,195	+0.901%
2026-05-18	23.689900	23.690000	23.460000	23.4700	-0.551%	12,376	+0.213%
2026-05-15	23.560000	23.730800	23.560000	23.6000	-0.506%	4,374	-0.339%
2026-05-14	23.710000	23.720000	23.650000	23.7200	+0.127%	3,309	-0.843%
2026-05-13	23.600000	23.695000	23.582000	23.6899	-0.017%	5,929	-0.717%
2026-05-12	23.754000	23.754000	23.590000	23.6940	-0.025%	17,522	-0.734%
2026-05-11	23.710000	23.867100	23.600000	23.7000	-0.671%	23,465	-0.759%
2026-05-08	23.820000	23.910000	23.750100	23.8600	+0.845%	19,722	-1.425%
2026-05-07	23.515000	23.660000	23.495000	23.6600	+0.382%	3,849	-0.592%
2026-05-06	23.440000	23.740000	23.440000	23.5700	+0.383%	12,954	-0.212%
2026-05-05	23.500000	23.600000	23.461800	23.4800	+0.043%	7,679	+0.170%
2026-05-04	23.550000	23.590000	23.350000	23.4700	-0.509%	6,821	+0.213%
2026-05-01	23.610100	23.715000	23.510000	23.5900	-0.085%	7,613	-0.297%
2026-04-30	23.730000	23.730000	23.540000	23.6100	+0.307%	19,153	-0.381%
2026-04-29	23.800000	23.810000	23.510000	23.5378	-1.474%	14,225	-0.076%
2026-04-28	23.760000	23.890000	23.760000	23.8900	-0.084%	8,031	-1.549%
2026-04-27	24.095100	24.105300	23.900000	23.9100	-0.582%	4,913	-1.631%
2026-04-24	24.050400	24.313300	24.050000	24.0500	-0.371%	4,000	-2.204%
2026-04-23	24.165000	24.309900	23.980000	24.1395	+0.205%	8,088	-2.566%
2026-04-22	24.190000	24.190000	23.900000	24.0900	+0.125%	8,836	-2.366%
2026-04-21	24.230000	24.230000	23.900000	24.0600	-0.496%	9,517	-2.244%
2026-04-20	24.320000	24.322500	24.010000	24.1800	-0.083%	15,565	-2.730%
2026-04-17	24.160000	24.343500	24.160000	24.2000	+0.624%	8,107	-2.810%
2026-04-16	24.070000	24.230200	24.050000	24.0500	-0.435%	11,585	-2.204%
2026-04-15	23.990000	24.319900	23.990000	24.1550	+0.437%	7,391	-2.629%
2026-04-14	23.850000	24.110000	23.850000	24.0500	+1.008%	20,726	-2.204%
2026-04-13	23.770000	23.900000	23.750000	23.8100	-0.377%	9,058	-1.218%
2026-04-10	23.733600	23.900000	23.733600	23.9000	+0.252%	6,394	-1.590%
2026-04-09	23.495000	23.840000	23.495000	23.8400	+0.875%	12,559	-1.342%
2026-04-08	23.550000	23.812000	23.350100	23.6332	+1.213%	13,918	-0.479%
2026-04-07	23.400000	23.500000	23.213000	23.3500	-0.021%	16,121	+0.728%
2026-04-06	23.350000	23.390000	23.306400	23.3549	+0.021%	3,890	+0.707%
2026-04-02	23.220000	23.410000	23.150000	23.3500	+0.473%	18,006	+0.728%
2026-04-01	23.150000	23.420000	23.110000	23.2400	+0.824%	22,335	+1.205%
2026-03-31	23.490000	23.770000	23.050000	23.0500	-2.185%	70,779	+2.039%
2026-03-30	23.700000	23.700000	23.380000	23.5650	-0.148%	8,308	-0.191%
2026-03-27	23.473400	23.599900	23.450000	23.5999	-1.379%	5,924	-0.339%
2026-03-26	23.820000	23.930000	23.700000	23.9300	+0.970%	18,236	-1.713%
2026-03-25	23.860000	23.890000	23.680000	23.7000	+0.324%	11,541	-0.759%
2026-03-24	23.463700	23.765100	23.463700	23.6235	-0.028%	8,297	-0.438%
2026-03-23	23.550000	23.739900	23.360000	23.6300	+1.243%	14,037	-0.466%
2026-03-20	23.730000	23.730000	23.340000	23.3400	-1.726%	8,278	+0.771%
2026-03-19	23.725000	23.852100	23.700000	23.7500	-0.042%	8,343	-0.968%
2026-03-18	23.790000	23.895000	23.738000	23.7600	-0.210%	8,580	-1.010%
2026-03-17	23.900000	23.900000	23.772800	23.8100	-0.418%	11,806	-1.218%
2026-03-16	24.020000	24.140000	23.800000	23.9100	-0.167%	10,188	-1.631%
2026-03-13	24.000000	24.069700	23.860000	23.9500	-0.457%	10,383	-1.795%
2026-03-12	24.046500	24.120000	23.910000	24.0600	+0.125%	12,872	-2.244%
2026-03-11	24.250000	24.260000	24.020000	24.0300	-0.309%	6,112	-2.122%
2026-03-10	24.080000	24.200000	24.050000	24.1046	+0.604%	11,643	-2.425%
2026-03-09	24.050000	24.158100	23.930000	23.9600	-0.374%	16,571	-1.836%
2026-03-06	24.300000	24.559900	24.050000	24.0500	-1.636%	61,099	-2.204%
2026-03-05	24.420000	24.556600	24.390000	24.4500	-0.204%	5,653	-3.804%
2026-03-04	24.490000	24.579900	24.368600	24.5000	+0.369%	6,052	-4.000%
2026-03-03	24.400000	24.475000	24.336700	24.4100	-0.164%	5,717	-3.646%
2026-03-02	24.300000	24.670000	24.300000	24.4500	-0.041%	9,065	-3.804%
2026-02-27	24.560000	24.600000	24.320000	24.4600	-0.731%	28,915	-3.843%
2026-02-26	24.780000	24.780000	24.570000	24.6400	-0.501%	8,276	-4.545%
2026-02-25	24.730700	24.828300	24.730700	24.7640	+0.259%	8,266	-5.023%
2026-02-24	24.700000	24.819900	24.700000	24.7000	-0.040%	3,992	-4.777%
2026-02-23	24.750000	24.840000	24.700000	24.7100	-0.323%	16,816	-4.816%
2026-02-20	24.720000	24.830000	24.720000	24.7900	+0.081%	2,055	-5.123%
2026-02-19	24.900000	24.930000	24.700000	24.7700	-0.242%	11,961	-5.046%
2026-02-18	24.738500	24.900000	24.738500	24.8300	-0.201%	13,394	-5.276%
2026-02-17	24.730000	24.880000	24.700000	24.8800	+1.056%	15,155	-5.466%
2026-02-13	24.630000	24.649900	24.570000	24.6200	-0.122%	4,943	-4.468%
2026-02-12	24.720000	24.800000	24.600000	24.6500	+0.366%	7,507	-4.584%
2026-02-11	24.660000	24.752100	24.560000	24.5600	-0.568%	16,076	-4.235%
2026-02-10	24.660000	24.890000	24.660000	24.7003	-0.039%	15,127	-4.778%
2026-02-09	24.650000	24.775000	24.650000	24.7100	+0.261%	12,185	-4.816%
2026-02-06	24.635000	24.719900	24.600000	24.6456	+0.512%	6,534	-4.567%
2026-02-05	24.460000	24.650000	24.460000	24.5200	-0.081%	7,712	-4.078%
2026-02-04	24.600000	24.690000	24.450000	24.5400	-0.029%	7,458	-4.156%
2026-02-03	24.650000	24.849900	24.530000	24.5472	-0.255%	10,354	-4.185%
2026-02-02	24.640000	24.882100	24.610000	24.6100	+0.122%	3,957	-4.429%
2026-01-30	24.710000	24.832500	24.570000	24.5800	-1.166%	25,707	-4.312%
2026-01-29	24.890000	24.890000	24.710000	24.8700	+0.242%	15,054	-5.428%
2026-01-28	24.850000	24.850000	24.790100	24.8100	-0.121%	5,681	-5.200%
2026-01-27	24.860000	24.900000	24.750000	24.8400	-0.121%	4,654	-5.314%
2026-01-26	24.870000	24.870000	24.820100	24.8700	-0.120%	3,369	-5.428%
2026-01-23	24.800000	24.900000	24.720000	24.9000	+0.363%	16,076	-5.542%
2026-01-22	24.820000	24.850000	24.620000	24.8100	+0.242%	12,573	-5.200%
2026-01-21	24.600000	24.760000	24.540000	24.7500	+0.565%	14,019	-4.970%
2026-01-20	24.580000	24.780000	24.460000	24.6110	-0.037%	27,900	-4.433%
2026-01-16	24.610000	24.700000	24.565000	24.6200	+0.326%	9,122	-4.468%
2026-01-15	24.510000	24.756700	24.500000	24.5400	-0.294%	9,729	-4.156%
2026-01-14	24.470000	24.659900	24.470000	24.6124	+0.418%	7,910	-4.438%
2026-01-13	24.510000	24.750000	24.480000	24.5100	+0.163%	4,306	-4.039%
2026-01-12	24.470000	24.515000	24.440000	24.4700	-0.041%	3,310	-3.882%
2026-01-09	24.510000	24.600000	24.480000	24.4800	-0.082%	6,580	-3.922%
2026-01-08	24.520000	24.600000	24.430000	24.5000	+0.328%	10,117	-4.000%
2026-01-07	24.580000	24.700000	24.420000	24.4200	-1.174%	21,112	-3.686%
2026-01-06	24.820000	24.820000	24.460000	24.7100	+0.693%	11,334	-4.816%
2026-01-05	24.747700	24.849900	24.500000	24.5400	-0.848%	16,381	-4.156%
2026-01-02	24.670000	24.760000	24.590100	24.7500	+0.406%	5,795	-4.970%
2025-12-31	24.560000	24.699900	24.420000	24.6500	+0.366%	14,785	-4.584%
2025-12-30	24.660000	24.680000	24.430000	24.5600	-0.203%	13,932	-4.235%
2025-12-29	24.679900	24.680000	24.487800	24.6100	-1.284%	11,525	-4.429%
2025-12-26	24.910000	24.930000	24.840000	24.9300	+0.443%	2,770	-5.656%
2025-12-24	24.820000	24.924300	24.810000	24.8200	+0.081%	4,035	-5.238%
2025-12-23	24.760000	24.990000	24.760000	24.8000	0.000%	3,903	-5.161%
2025-12-22	24.860000	24.999900	24.800000	24.8000	-0.322%	4,586	-5.161%
2025-12-19	24.850000	24.900000	24.820000	24.8800	+0.201%	5,770	-5.466%
2025-12-18	24.820000	25.000000	24.790000	24.8300	+0.040%	8,781	-5.276%
2025-12-17	24.999900	24.999900	24.820000	24.8200	-0.201%	5,563	-5.238%
2025-12-16	24.850000	24.916900	24.700000	24.8700	+0.485%	12,455	-5.428%
2025-12-15	24.980000	24.980000	24.750000	24.7500	-0.393%	11,041	-4.970%
2025-12-12	24.740000	24.890800	24.730100	24.8476	-0.067%	7,321	-5.343%
2025-12-11	24.755000	24.999900	24.660000	24.8642	+0.178%	14,172	-5.406%
2025-12-10	24.730000	24.831800	24.650000	24.8200	+0.445%	3,791	-5.238%
2025-12-09	24.784600	24.800000	24.710000	24.7100	+0.162%	4,196	-4.816%
2025-12-08	24.830000	24.830000	24.620000	24.6700	+0.081%	5,165	-4.662%
2025-12-05	24.830000	24.950000	24.650000	24.6500	-0.525%	16,919	-4.584%
2025-12-04	24.890000	24.910000	24.740000	24.7800	-0.482%	12,691	-5.085%
2025-12-03	24.900000	25.000000	24.870000	24.9000	-0.080%	8,164	-5.542%
2025-12-02	24.830000	24.950000	24.830000	24.9200	+0.322%	7,094	-5.618%
2025-12-01	24.850000	24.900000	24.820000	24.8400	-0.521%	7,556	-5.314%
2025-11-28	24.990000	24.990000	24.970000	24.9700	+0.281%	643	-5.807%
2025-11-26	24.880000	25.080000	24.741800	24.9000	+0.121%	8,418	-5.542%
2025-11-25	24.990000	25.000000	24.716200	24.8700	-0.281%	12,730	-5.428%
2025-11-24	24.880000	24.940000	24.860000	24.9400	+0.281%	3,330	-5.694%
2025-11-21	24.840000	25.031600	24.750000	24.8700	+0.201%	7,659	-5.428%
2025-11-20	25.000000	25.010000	24.752400	24.8200	-0.040%	16,531	-5.238%
2025-11-19	24.700000	25.090000	24.700000	24.8300	+0.608%	9,034	-5.276%
2025-11-18	24.660000	24.790000	24.515000	24.6800	+0.489%	10,325	-4.700%
2025-11-17	24.796600	24.929900	24.560000	24.5600	-0.968%	4,182	-4.235%
2025-11-14	24.700000	24.880000	24.700000	24.8000	+0.283%	1,489	-5.161%
2025-11-13	24.820000	24.919900	24.730000	24.7300	-0.762%	6,676	-4.893%
2025-11-12	25.080000	25.080000	24.916200	24.9200	+0.141%	3,940	-5.618%
2025-11-11	24.900000	25.020000	24.885000	24.8850	-0.460%	6,069	-5.485%
2025-11-10	24.990000	25.040000	24.840700	25.0000	+0.563%	6,554	-5.920%
2025-11-07	25.000000	25.000000	24.738800	24.8600	-0.560%	10,963	-5.390%
2025-11-06	24.860000	25.080000	24.860000	25.0000	0.000%	8,997	-5.920%
2025-11-05	25.140000	25.140000	24.910000	25.0000	+0.281%	8,377	-5.920%
2025-11-04	24.900000	25.129900	24.900000	24.9300	-0.280%	5,058	-5.656%
2025-11-03	25.150000	25.189700	24.763500	25.0000	+0.321%	7,636	-5.920%
2025-10-31	24.907500	24.959900	24.750000	24.9200	+0.322%	6,978	-5.618%
2025-10-30	25.110000	25.150000	24.780000	24.8400	-0.878%	16,410	-5.314%
2025-10-29	25.300000	25.338000	25.060000	25.0600	-0.556%	6,269	-6.145%
2025-10-28	25.065000	25.290000	24.830000	25.2000	0.000%	7,535	-6.667%
2025-10-27	25.120000	25.220000	24.990000	25.2000	+0.760%	8,224	-6.667%
2025-10-24	24.900000	25.220000	24.820000	25.0100	+0.401%	6,156	-5.958%
2025-10-23	24.940000	25.174700	24.910000	24.9100	-0.280%	3,498	-5.580%
2025-10-22	24.993600	24.993600	24.693300	24.9800	-0.160%	3,488	-5.845%
2025-10-21	24.815000	25.350000	24.811000	25.0200	+0.260%	11,727	-5.995%
2025-10-20	24.810000	24.975400	24.800000	24.9550	+0.625%	11,115	-5.750%
2025-10-17	24.750000	24.890000	24.534300	24.8000	+0.405%	13,069	-5.161%
2025-10-16	24.680000	24.930000	24.570000	24.7000	-0.684%	12,056	-4.777%
2025-10-15	24.660000	24.930000	24.660000	24.8700	+0.323%	5,120	-5.428%
2025-10-14	24.720000	24.903800	24.690000	24.7900	+0.202%	3,639	-5.123%
2025-10-13	24.837400	24.900000	24.530100	24.7400	+0.856%	12,438	-4.931%
2025-10-10	24.822500	24.822500	24.500100	24.5300	-1.248%	7,493	-4.117%
2025-10-09	24.970000	25.032400	24.610000	24.8400	-0.321%	13,212	-5.314%
2025-10-08	24.670000	24.980000	24.470000	24.9200	+1.260%	28,432	-5.618%
2025-10-07	24.580000	24.700000	24.580000	24.6100	+0.122%	9,306	-4.429%
2025-10-06	24.400000	24.630000	24.370000	24.5800	+0.614%	22,948	-4.312%
2025-10-03	24.230000	24.480000	24.230000	24.4300	+0.370%	21,796	-3.725%
2025-10-02	24.380000	24.470000	24.220000	24.3400	-0.142%	12,786	-3.369%
2025-10-01	24.170000	24.420000	24.130000	24.3747	+1.056%	15,891	-3.507%
2025-09-30	24.200000	24.409900	24.070000	24.1200	-0.782%	206,749	-2.488%
2025-09-29	24.400000	24.809900	24.180000	24.3100	-0.328%	17,986	-3.250%
2025-09-26	24.380000	24.590000	24.170000	24.3900	-1.653%	16,741	-3.567%
2025-09-25	25.109900	25.109900	24.720000	24.8000	-0.121%	16,882	-5.161%
2025-09-24	24.837900	25.049200	24.800000	24.8300	+0.323%	18,405	-5.276%
2025-09-23	25.030000	25.030000	24.680000	24.7500	-1.000%	22,364	-4.970%
2025-09-22	25.072700	25.250000	24.920000	25.0000	-1.691%	16,424	-5.920%
2025-09-19	25.125000	25.497500	25.125000	25.4300	+0.197%	8,153	-7.511%
2025-09-18	25.000000	25.485000	24.930000	25.3800	+1.277%	18,340	-7.329%
2025-09-17	24.970000	25.140000	24.970000	25.0600	+0.602%	22,013	-6.145%
2025-09-16	24.850000	25.000000	24.767500	24.9100	+0.121%	23,944	-5.580%
2025-09-15	24.770000	24.939400	24.730000	24.8799	+0.120%	15,318	-5.466%
2025-09-12	24.820000	24.850000	24.619500	24.8500	-0.029%	13,617	-5.352%
2025-09-11	24.838700	24.920000	24.810000	24.8572	+0.393%	6,763	-5.380%
2025-09-10	24.610000	24.855500	24.610000	24.7600	+0.773%	10,694	-5.008%
2025-09-09	24.810000	24.879900	24.445300	24.5700	-1.047%	13,636	-4.274%
2025-09-08	24.842300	24.930000	24.790000	24.8300	+0.081%	9,148	-5.276%
2025-09-05	24.385000	24.925100	24.385000	24.8100	+1.555%	24,966	-5.200%
2025-09-04	24.193900	24.460000	24.193900	24.4300	+0.246%	14,266	-3.725%
2025-09-03	24.340000	24.380000	24.300000	24.3700	+0.604%	8,483	-3.488%
2025-09-02	24.180000	24.319900	24.000000	24.2238	+0.430%	7,583	-2.905%
2025-08-29	24.377500	24.400000	24.120000	24.1200	-1.229%	45,170	-2.488%
2025-08-28	24.413800	24.519900	24.260000	24.4200	+0.082%	4,647	-3.686%
2025-08-27	24.290000	24.500000	24.290000	24.4000	+0.082%	4,650	-3.607%
2025-08-26	24.508200	24.560400	24.220000	24.3800	-0.490%	4,816	-3.527%
2025-08-25	24.540000	24.630000	24.500000	24.5000	-0.325%	8,679	-4.000%
2025-08-22	24.540000	24.580000	24.385200	24.5800	+0.820%	6,168	-4.312%
2025-08-21	24.240000	24.380000	24.240000	24.3800	+0.082%	13,117	-3.527%
2025-08-20	24.320000	24.370000	24.260000	24.3600	+0.160%	52,630	-3.448%
2025-08-19	24.210000	24.321100	24.210000	24.3211	+0.393%	28,719	-3.294%
2025-08-18	24.300000	24.326600	24.226000	24.2260	-0.263%	4,211	-2.914%
2025-08-15	24.303000	24.368000	24.240000	24.2899	-0.000%	13,505	-3.170%
2025-08-14	24.255000	24.389900	24.236800	24.2900	-0.041%	6,118	-3.170%
2025-08-13	24.415000	24.415000	24.270000	24.3000	+0.124%	32,557	-3.210%
2025-08-12	24.280000	24.289900	24.216400	24.2700	+0.413%	7,227	-3.090%
2025-08-11	24.299900	24.299900	24.170100	24.1701	-0.535%	8,706	-2.690%
2025-08-08	24.280000	24.300000	24.160000	24.3000	+0.124%	7,591	-3.210%
2025-08-07	24.120000	24.299100	24.120000	24.2700	-0.041%	26,176	-3.090%
2025-08-06	24.325000	24.347500	24.100000	24.2800	+0.244%	11,483	-3.130%
2025-08-05	24.380000	24.467100	24.165000	24.2209	-0.489%	20,010	-2.894%
2025-08-04	24.480000	24.498300	24.192300	24.3400	-0.450%	19,545	-3.369%
2025-08-01	24.121700	24.550000	24.121700	24.4500	+0.246%	3,266	-3.804%
2025-07-31	24.285200	24.480000	24.100000	24.3900	+0.432%	51,898	-3.567%
2025-07-30	24.210000	24.400300	24.200000	24.2850	-0.267%	3,761	-3.150%
2025-07-29	24.250000	24.449900	24.250000	24.3500	+0.703%	5,862	-3.409%
2025-07-28	24.233800	24.330000	24.160000	24.1800	-0.494%	5,085	-2.730%
2025-07-25	24.240000	24.320000	24.190000	24.3000	+0.483%	4,240	-3.210%
2025-07-24	24.202900	24.300000	24.183300	24.1833	-0.028%	8,167	-2.743%
2025-07-23	24.120100	24.288500	24.120100	24.1900	-0.144%	9,493	-2.770%
2025-07-22	24.300000	24.300000	24.110000	24.2250	-0.062%	18,450	-2.910%
2025-07-21	24.100000	24.299900	24.080000	24.2400	+0.706%	5,804	-2.970%
2025-07-18	24.170000	24.290000	24.060000	24.0700	+0.083%	11,677	-2.285%
2025-07-17	24.181000	24.350000	23.950000	24.0500	-0.207%	35,100	-2.204%
2025-07-16	24.329900	24.330000	23.990000	24.1000	-0.578%	11,526	-2.407%
2025-07-15	24.300000	24.310000	24.080000	24.2400	+0.016%	13,471	-2.970%
2025-07-14	24.340000	24.415000	24.236200	24.2362	-1.016%	6,745	-2.955%
2025-07-11	24.370100	24.600000	24.370100	24.4850	-0.061%	3,396	-3.941%
2025-07-10	24.440100	24.549900	24.430000	24.5000	+0.082%	12,902	-4.000%
2025-07-09	24.410000	24.529900	24.410000	24.4800	+0.205%	7,603	-3.922%
2025-07-08	24.284800	24.449900	24.280000	24.4300	+0.287%	3,906	-3.725%
2025-07-07	24.270000	24.407200	24.270000	24.3600	-0.653%	4,811	-3.448%
2025-07-03	24.470000	24.520000	24.430000	24.5200	+0.082%	2,310	-4.078%
2025-07-02	24.300000	24.500000	24.300000	24.5000	+0.451%	9,146	-4.000%
2025-07-01	24.171400	24.390000	24.171400	24.3900	+1.036%	5,171	-3.567%
2025-06-30	24.520000	24.650000	24.140000	24.1400	-0.984%	110,730	-2.568%
2025-06-27	24.500000	24.530000	24.320000	24.3800	-0.082%	30,720	-3.527%
2025-06-26	24.460000	24.558700	24.300000	24.4000	-1.014%	10,563	-3.607%
2025-06-25	24.810000	24.969900	24.650000	24.6500	-0.645%	16,472	-4.584%
2025-06-24	24.630000	24.860000	24.429400	24.8100	+1.265%	14,874	-5.200%
2025-06-23	24.500000	24.620000	24.400000	24.5000	+0.410%	11,792	-4.000%
2025-06-20	24.410000	24.550000	24.400000	24.4000	-0.245%	15,325	-3.607%
2025-06-18	24.380000	24.500000	24.350000	24.4599	+0.328%	5,913	-3.843%
2025-06-17	24.313500	24.430000	24.305700	24.3800	+0.309%	5,799	-3.527%
2025-06-16	24.452100	24.481500	24.305000	24.3050	-0.144%	2,292	-3.230%
2025-06-13	24.180000	24.640000	24.120000	24.3400	-0.123%	17,479	-3.369%
2025-06-12	24.270000	24.400000	24.230000	24.3700	+0.371%	4,224	-3.488%
2025-06-11	24.471200	24.530000	24.260000	24.2800	-0.655%	13,367	-3.130%
2025-06-10	24.140000	24.490000	24.140000	24.4400	+0.514%	8,818	-3.764%
2025-06-09	24.320000	24.440000	24.290000	24.3150	-0.103%	8,318	-3.270%
2025-06-06	24.120000	24.500000	24.070000	24.3400	+0.994%	55,255	-3.369%
2025-06-05	24.006500	24.130000	23.990000	24.1004	+0.628%	9,572	-2.408%
2025-06-04	23.900000	24.043500	23.900000	23.9500	+0.293%	7,021	-1.795%
2025-06-03	24.181700	24.181700	23.880000	23.8800	-0.737%	7,554	-1.508%
2025-06-02	24.100000	24.132200	24.057300	24.0573	-0.011%	4,812	-2.233%
2025-05-30	24.270000	24.390000	24.050000	24.0600	-1.055%	51,545	-2.244%
2025-05-29	24.323500	24.506700	24.316600	24.3166	+0.151%	1,055	-3.276%
2025-05-28	24.270000	24.350000	24.260000	24.2800	-0.206%	1,743	-3.130%
2025-05-27	24.257200	24.480000	24.250000	24.3300	+0.413%	10,598	-3.329%
2025-05-23	24.210000	24.450000	24.210000	24.2300	+0.083%	5,815	-2.930%
2025-05-22	24.260100	24.399900	24.070000	24.2100	+0.875%	5,102	-2.850%
2025-05-21	24.250100	24.360000	23.960000	24.0000	-1.397%	8,243	-2.000%
2025-05-20	24.510000	24.510000	24.340000	24.3400	-0.246%	9,269	-3.369%
2025-05-19	24.300000	24.400000	24.242600	24.4000	-0.164%	5,376	-3.607%
2025-05-16	24.300000	24.590000	24.230000	24.4400	+0.908%	25,590	-3.764%
2025-05-15	24.346300	24.350000	24.200000	24.2200	+0.083%	5,655	-2.890%
2025-05-14	24.400000	24.526300	24.200000	24.2000	-0.657%	8,510	-2.810%
2025-05-13	24.400000	24.580000	24.315100	24.3600	-0.082%	19,620	-3.448%
2025-05-12	24.580000	24.580000	24.380000	24.3800	-0.123%	5,863	-3.527%
2025-05-09	24.650600	24.650600	24.410000	24.4100	-0.164%	11,268	-3.646%
2025-05-08	24.655000	24.692500	24.450000	24.4500	-0.407%	57,527	-3.804%
2025-05-07	24.820000	24.820000	24.510100	24.5500	-0.325%	46,736	-4.196%
2025-05-06	24.451200	24.850000	24.451200	24.6300	+0.326%	3,494	-4.507%
2025-05-05	24.500000	24.859900	24.437400	24.5500	-0.081%	19,707	-4.196%
2025-05-02	24.600000	24.840000	24.526000	24.5700	+0.655%	8,331	-4.274%
2025-05-01	24.133500	24.580000	24.133500	24.4100	+0.123%	8,319	-3.646%
2025-04-30	24.240000	24.430000	24.240000	24.3800	+0.106%	11,051	-3.527%
2025-04-29	24.480000	24.500000	24.200000	24.3542	-0.024%	7,572	-3.425%
2025-04-28	24.430000	24.460000	24.090000	24.3600	-0.205%	4,353	-3.448%
2025-04-25	24.440000	24.490000	24.380100	24.4100	+0.041%	10,752	-3.646%
2025-04-24	24.250000	24.450000	24.250000	24.4000	+0.993%	6,416	-3.607%
2025-04-23	24.230000	24.449900	24.050000	24.1600	+0.625%	12,746	-2.649%
2025-04-22	24.000000	24.241200	23.960000	24.0100	+0.798%	20,397	-2.041%
2025-04-21	23.980000	24.230000	23.500000	23.8200	+0.253%	13,485	-1.259%
2025-04-17	23.660000	24.110000	23.660000	23.7600	+0.295%	10,508	-1.010%
2025-04-16	23.940000	24.050000	23.660000	23.6900	-0.253%	10,542	-0.718%
2025-04-15	23.810000	24.000000	23.700000	23.7500	+0.253%	17,235	-0.968%
2025-04-14	23.780000	23.978600	23.680000	23.6900	-0.253%	13,983	-0.718%
2025-04-11	23.540000	23.900000	23.400000	23.7500	+0.380%	24,490	-0.968%
2025-04-10	23.860000	23.946100	23.630000	23.6600	-1.540%	11,327	-0.592%
2025-04-09	23.409700	24.324700	23.409700	24.0300	+0.755%	32,142	-2.122%
2025-04-08	23.965000	24.185000	23.635500	23.8500	-0.042%	20,307	-1.384%
2025-04-07	23.505000	24.000000	23.040000	23.8600	-1.201%	24,458	-1.425%
2025-04-04	23.930000	24.479000	23.720000	24.1500	0.000%	20,510	-2.609%
2025-04-03	24.250000	24.320000	23.820000	24.1500	-1.227%	14,857	-2.609%
2025-04-02	24.430000	24.550000	24.300000	24.4500	+0.328%	7,280	-3.804%
2025-04-01	24.500000	24.500000	24.314700	24.3700	-0.164%	8,875	-3.488%
2025-03-31	24.310000	24.420000	24.232100	24.4100	+0.123%	16,757	-3.646%
2025-03-28	24.450000	24.500000	24.272600	24.3800	-0.327%	14,532	-3.527%
2025-03-27	24.580000	24.580000	24.350000	24.4600	-1.609%	9,070	-3.843%
2025-03-26	24.874900	24.982300	24.800000	24.8600	-0.321%	22,805	-5.390%
2025-03-25	24.932000	24.970000	24.815000	24.9400	+0.362%	11,911	-5.694%
2025-03-24	24.910000	24.910000	24.770000	24.8500	+0.363%	11,970	-5.352%
2025-03-21	24.840000	24.899700	24.726400	24.7600	-0.322%	7,315	-5.008%
2025-03-20	24.676000	24.889900	24.676000	24.8400	-0.221%	2,813	-5.314%
2025-03-19	24.916400	24.930000	24.890000	24.8950	+0.141%	3,200	-5.523%
2025-03-18	24.865000	24.900000	24.830000	24.8600	+0.040%	11,232	-5.390%
2025-03-17	24.976200	24.976200	24.830000	24.8500	+0.363%	9,569	-5.352%
2025-03-14	24.680000	24.883800	24.680000	24.7600	+0.324%	8,411	-5.008%
2025-03-13	24.780000	25.050000	24.640000	24.6800	0.000%	24,191	-4.700%
2025-03-12	24.700000	24.700000	24.600000	24.6800	+0.203%	1,382	-4.700%
2025-03-11	24.656700	24.700000	24.530000	24.6300	+0.449%	3,907	-4.507%
2025-03-10	24.710000	24.800000	24.510000	24.5200	-0.568%	7,198	-4.078%
2025-03-07	24.976400	24.976400	24.660000	24.6600	-0.404%	9,320	-4.623%
2025-03-06	24.780000	25.010000	24.665000	24.7600	-0.081%	21,550	-5.008%
2025-03-05	24.710000	24.930000	24.611000	24.7800	0.000%	9,393	-5.085%
2025-03-04	25.300000	25.300000	24.640000	24.7800	-0.761%	12,648	-5.085%
2025-03-03	24.897500	25.000000	24.857500	24.9700	+0.241%	7,469	-5.807%
2025-02-28	24.925000	25.100000	24.839500	24.9100	+0.282%	10,759	-5.580%
2025-02-27	24.790000	25.000000	24.790000	24.8400	-0.040%	4,850	-5.314%
2025-02-26	24.940000	24.940000	24.800000	24.8500	+0.121%	7,145	-5.352%
2025-02-25	24.890000	24.924700	24.783300	24.8200	+0.161%	6,500	-5.238%
2025-02-24	24.810000	24.889900	24.780000	24.7800	+0.283%	6,998	-5.085%
2025-02-21	24.890000	24.964900	24.710000	24.7100	-0.803%	5,639	-4.816%
2025-02-20	24.762500	25.050300	24.716800	24.9100	+0.525%	3,097	-5.580%
2025-02-19	24.950000	24.960000	24.761800	24.7800	-0.121%	5,324	-5.085%
2025-02-18	24.917800	24.917800	24.810000	24.8100	-0.161%	6,640	-5.200%
2025-02-14	24.770100	24.850000	24.770100	24.8500	-0.121%	1,825	-5.352%
2025-02-13	24.763000	25.010000	24.750000	24.8800	+1.015%	20,264	-5.466%
2025-02-12	24.640000	24.770000	24.530000	24.6300	-0.685%	16,196	-4.507%
2025-02-11	24.900000	25.020000	24.800000	24.8000	-0.402%	4,812	-5.161%
2025-02-10	24.910000	25.109900	24.800000	24.9000	+0.525%	4,864	-5.542%
2025-02-07	24.950000	25.100000	24.770000	24.7700	-1.393%	4,182	-5.046%
2025-02-06	25.070000	25.150000	24.940000	25.1200	+0.681%	7,317	-6.369%
2025-02-05	24.930000	25.140000	24.920000	24.9500	+0.241%	3,286	-5.731%
2025-02-04	24.610000	24.980000	24.610000	24.8900	-0.040%	6,177	-5.504%
2025-02-03	24.630000	25.010000	24.600000	24.9000	+0.242%	9,760	-5.542%
2025-01-31	24.835000	25.015000	24.820000	24.8400	0.000%	16,014	-5.314%
2025-01-30	24.830000	24.970000	24.830000	24.8400	+0.202%	11,014	-5.314%
2025-01-29	24.880000	24.940000	24.730000	24.7900	+0.081%	5,151	-5.123%
2025-01-28	24.870000	24.926100	24.730000	24.7700	-0.721%	7,923	-5.046%
2025-01-27	24.620000	24.980000	24.620000	24.9500	+0.890%	10,004	-5.731%
2025-01-24	24.990000	24.990000	24.710000	24.7300	+0.284%	7,156	-4.893%
2025-01-23	24.615500	24.827900	24.615500	24.6600	-0.243%	1,497	-4.623%
2025-01-22	24.910000	24.910000	24.710000	24.7200	-0.242%	9,202	-4.854%
2025-01-21	24.845000	24.979900	24.780000	24.7800	+0.446%	3,502	-5.085%
2025-01-17	24.770000	25.007600	24.660000	24.6700	-0.243%	5,195	-4.662%
2025-01-16	24.780000	25.150000	24.614500	24.7300	-0.202%	7,885	-4.893%
2025-01-15	24.412100	24.850000	24.412100	24.7800	+2.397%	6,524	-5.085%
2025-01-14	24.310000	24.590000	24.200000	24.2000	+0.166%	10,594	-2.810%
2025-01-13	24.610000	24.610000	24.130000	24.1600	-1.749%	17,348	-2.649%
2025-01-10	24.730000	24.790000	24.505300	24.5900	-1.006%	9,755	-4.351%
2025-01-08	24.660000	25.030000	24.570000	24.8400	+0.894%	11,914	-5.314%
2025-01-07	24.880000	24.880000	24.520000	24.6200	-1.481%	23,762	-4.468%
2025-01-06	25.110000	25.110000	24.770000	24.9900	-0.438%	12,952	-5.882%
2025-01-03	25.050000	25.260000	24.960000	25.1000	+0.200%	8,787	-6.295%
2025-01-02	24.920000	25.140000	24.823200	25.0500	+0.724%	19,742	-6.108%
2024-12-31	24.590000	24.910000	24.306000	24.8700	+0.811%	92,970	-5.428%
2024-12-30	24.500000	24.750000	24.291875	24.6700	+1.107%	13,298	-4.662%
2024-12-27	24.810000	24.870000	24.320000	24.4000	-2.595%	25,229	-3.607%
2024-12-26	24.990000	25.060000	24.920000	25.0500	+0.080%	5,769	-6.108%
2024-12-24	24.920000	25.050000	24.910000	25.0300	-0.160%	3,962	-6.033%
2024-12-23	25.150000	25.150000	25.000000	25.0700	+0.040%	7,335	-6.183%
2024-12-20	24.770000	25.270000	24.770000	25.0600	+0.926%	16,397	-6.145%
2024-12-19	24.850000	24.930000	24.700000	24.8300	-0.481%	11,672	-5.276%
2024-12-18	25.050000	25.200000	24.910000	24.9500	-0.320%	19,177	-5.731%