Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fifth Third Bancorp
(NQ:
FITB
)
43.68
-0.40 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
33.41
34.20
33.20
33.29
7,713,828
-1.10(-3.19%)
Jan 30, 2024
34.73
34.73
34.37
34.39
5,102,068
-0.16(-0.45%)
Jan 29, 2024
33.75
34.58
33.72
34.54
4,818,558
+0.65(+1.92%)
Jan 26, 2024
34.05
34.26
33.84
33.89
4,550,815
-0.04(-0.11%)
Jan 25, 2024
34.08
34.19
33.36
33.93
4,907,405
+0.19(+0.58%)
Jan 24, 2024
33.66
33.98
33.27
33.73
5,331,042
+0.58(+1.76%)
Jan 23, 2024
33.77
33.87
33.14
33.15
6,170,578
-0.45(-1.33%)
Jan 22, 2024
33.25
33.85
33.22
33.60
7,878,867
+0.34(+1.02%)
Jan 19, 2024
33.28
33.36
32.33
33.26
9,021,144
+0.94(+2.92%)
Jan 18, 2024
32.98
32.98
31.93
32.31
9,982,036
-0.53(-1.63%)
Jan 17, 2024
32.32
33.16
32.12
32.85
7,470,519
+0.18(+0.54%)
Jan 16, 2024
32.89
33.01
32.51
32.67
7,638,711
-0.73(-2.18%)
Jan 12, 2024
33.78
34.12
33.14
33.40
5,712,960
-0.48(-1.41%)
Jan 11, 2024
34.47
34.59
33.36
33.88
6,332,170
-0.50(-1.44%)
Jan 10, 2024
34.28
34.41
33.95
34.38
3,854,569
+0.05(+0.14%)
Jan 09, 2024
34.06
34.48
33.98
34.33
4,369,810
-0.32(-0.93%)
Jan 08, 2024
34.23
34.70
33.93
34.65
4,827,812
+0.23(+0.68%)
Jan 05, 2024
33.35
34.60
33.25
34.41
6,948,531
+0.95(+2.85%)
Jan 04, 2024
33.04
33.69
32.96
33.46
6,333,110
+0.43(+1.29%)
Jan 03, 2024
33.36
33.51
32.86
33.03
5,374,038
-0.78(-2.30%)
Jan 02, 2024
33.35
34.12
33.18
33.81
4,407,044
+0.28(+0.84%)
Dec 29, 2023
33.78
34.00
33.46
33.53
4,179,486
-0.30(-0.89%)
Dec 28, 2023
33.71
33.89
33.64
33.83
4,041,515
+0.08(+0.23%)
Dec 27, 2023
33.54
33.85
33.32
33.75
3,264,489
+0.11(+0.31%)
Dec 26, 2023
33.27
33.73
33.04
33.65
2,787,652
+0.47(+1.42%)
Dec 22, 2023
33.32
33.71
33.05
33.18
3,585,295
+0.07(+0.20%)
Dec 21, 2023
32.99
33.40
32.82
33.11
4,977,064
+0.38(+1.15%)
Dec 20, 2023
34.00
34.00
32.71
32.73
7,328,168
-1.07(-3.16%)
Dec 19, 2023
33.92
34.26
33.64
33.80
7,875,861
+0.07(+0.20%)
Dec 18, 2023
33.94
34.03
33.41
33.73
8,154,806
+0.02(+0.06%)
Dec 15, 2023
33.75
34.02
33.15
33.72
17,771,252
-0.11(-0.31%)
Dec 14, 2023
31.99
33.83
31.95
33.82
13,603,711
+2.69(+8.62%)
Dec 13, 2023
29.40
31.20
29.33
31.14
6,739,134
+1.75(+5.96%)
Dec 12, 2023
29.72
29.84
29.36
29.38
5,856,881
-0.35(-1.17%)
Dec 11, 2023
29.93
30.10
29.68
29.73
5,720,573
-0.35(-1.15%)
Dec 08, 2023
29.83
30.33
29.57
30.08
5,607,869
+0.42(+1.43%)
Dec 07, 2023
29.26
29.72
29.07
29.65
5,142,079
+0.53(+1.82%)
Dec 06, 2023
29.35
29.98
29.06
29.12
5,211,361
+0.14(+0.50%)
Dec 05, 2023
29.38
29.44
28.89
28.98
5,496,669
-0.53(-1.79%)
Dec 04, 2023
29.16
29.67
28.97
29.51
6,236,876
+0.08(+0.26%)
Dec 01, 2023
27.86
29.50
27.69
29.43
9,337,378
+1.57(+5.63%)
Nov 30, 2023
27.45
28.07
27.23
27.86
8,258,947
+0.52(+1.90%)
Nov 29, 2023
26.64
27.49
26.61
27.34
5,539,188
+0.94(+3.57%)
Nov 28, 2023
26.13
26.43
25.88
26.40
4,083,022
+0.23(+0.88%)
Nov 27, 2023
26.07
26.17
25.91
26.17
2,842,349
-0.06(-0.22%)
Nov 24, 2023
26.25
26.39
26.03
26.23
1,039,858
+0.06(+0.22%)
Nov 22, 2023
26.46
26.52
26.03
26.17
2,344,567
-0.16(-0.62%)
Nov 21, 2023
26.35
26.60
26.24
26.33
3,558,941
-0.30(-1.12%)
Nov 20, 2023
26.47
26.70
26.22
26.63
3,951,642
+0.11(+0.40%)
Nov 17, 2023
26.42
26.60
26.09
26.53
4,849,781
+0.41(+1.59%)
Nov 16, 2023
26.28
26.41
25.89
26.11
3,544,187
-0.17(-0.66%)
Nov 15, 2023
25.63
26.39
25.63
26.28
5,526,451
+0.61(+2.36%)
Nov 14, 2023
25.00
26.04
24.97
25.68
6,000,743
+1.51(+6.25%)
Nov 13, 2023
23.93
24.23
23.77
24.17
3,546,922
+0.05(+0.20%)
Nov 10, 2023
23.96
24.17
23.72
24.12
4,070,797
+0.23(+0.97%)
Nov 09, 2023
24.66
24.81
23.85
23.89
5,163,978
-0.64(-2.63%)
Nov 08, 2023
25.26
25.26
24.43
24.53
6,880,770
-0.64(-2.56%)
Nov 07, 2023
25.01
25.29
24.85
25.18
4,692,919
+0.04(+0.15%)
Nov 06, 2023
25.46
25.61
24.86
25.14
5,284,839
-0.33(-1.28%)
Nov 03, 2023
24.83
25.67
24.69
25.47
9,365,375
+1.36(+5.63%)
Nov 02, 2023
23.16
24.14
23.12
24.11
5,213,638
+1.35(+5.92%)
Nov 01, 2023
22.76
22.93
22.49
22.76
4,448,337
-0.06(-0.25%)
Oct 31, 2023
22.51
22.94
22.30
22.82
4,504,382
+0.32(+1.41%)
Oct 30, 2023
22.28
22.56
22.07
22.50
3,715,444
+0.47(+2.14%)
Oct 27, 2023
22.75
22.75
21.90
22.03
4,393,611
-0.67(-2.97%)
Oct 26, 2023
22.23
22.93
22.21
22.70
5,635,769
+0.54(+2.43%)
Oct 25, 2023
21.94
22.24
21.65
22.17
6,198,715
+0.05(+0.22%)
Oct 24, 2023
22.31
22.64
21.98
22.12
6,640,881
-0.04(-0.17%)
Oct 23, 2023
22.36
22.73
22.12
22.16
6,288,593
-0.26(-1.16%)
Oct 20, 2023
23.97
24.04
22.35
22.42
12,115,778
-1.57(-6.54%)
Oct 19, 2023
23.82
24.62
23.59
23.98
10,317,368
+0.27(+1.14%)
Oct 18, 2023
24.09
24.24
23.64
23.72
5,600,689
-0.64(-2.65%)
Oct 17, 2023
23.55
24.52
23.55
24.36
5,224,069
+0.60(+2.51%)
Oct 16, 2023
23.72
23.87
23.32
23.76
4,970,672
+0.40(+1.73%)
Oct 13, 2023
23.83
23.96
23.26
23.36
5,380,909
-0.22(-0.94%)
Oct 12, 2023
24.11
24.13
23.39
23.58
5,732,180
-0.47(-1.96%)
Oct 11, 2023
24.12
24.49
23.89
24.05
3,489,221
+0.00(+0.00%)
Oct 10, 2023
23.68
24.29
23.68
24.05
5,358,708
+0.63(+2.67%)
Oct 09, 2023
23.09
23.52
22.96
23.43
3,737,155
+0.16(+0.70%)
Oct 06, 2023
23.16
23.45
22.68
23.26
6,706,044
-0.13(-0.58%)
Oct 05, 2023
23.00
23.46
22.89
23.40
4,134,776
+0.28(+1.21%)
Oct 04, 2023
23.11
23.18
22.69
23.12
3,623,438
+0.08(+0.33%)
Oct 03, 2023
23.40
23.45
22.89
23.04
4,990,134
-0.54(-2.29%)
Oct 02, 2023
24.41
24.41
23.45
23.58
5,297,021
-0.80(-3.28%)
Sep 29, 2023
24.33
24.71
24.23
24.38
4,194,510
+0.29(+1.20%)
Sep 28, 2023
23.61
24.31
23.60
24.09
5,126,906
+0.50(+2.12%)
Sep 27, 2023
24.11
24.13
23.44
23.59
5,493,495
-0.40(-1.66%)
Sep 26, 2023
24.27
24.64
23.97
23.99
5,045,709
-0.60(-2.43%)
Sep 25, 2023
24.39
24.60
24.45
24.59
3,560,907
+0.20(+0.82%)
Sep 22, 2023
25.11
25.13
24.37
24.39
5,998,541
-0.65(-2.58%)
Sep 21, 2023
25.29
25.64
25.03
25.03
5,712,572
-0.41(-1.60%)
Sep 20, 2023
25.76
26.00
25.41
25.44
5,148,278
-0.09(-0.37%)
Sep 19, 2023
25.79
25.84
25.42
25.54
5,855,320
-0.21(-0.81%)
Sep 18, 2023
26.03
26.05
25.54
25.74
5,128,287
-0.29(-1.13%)
Sep 15, 2023
25.92
26.29
25.77
26.04
8,040,359
-0.08(-0.29%)
Sep 14, 2023
26.09
26.47
25.92
26.11
5,804,888
+0.26(+0.99%)
Sep 13, 2023
26.76
26.94
25.62
25.86
9,674,544
-0.21(-0.80%)
Sep 12, 2023
25.21
26.15
25.16
26.07
8,423,622
+0.92(+3.66%)
Sep 11, 2023
25.22
25.63
24.99
25.15
5,342,732
+0.09(+0.34%)
Sep 08, 2023
24.79
25.11
24.54
25.06
6,400,567
+0.30(+1.23%)
Sep 07, 2023
25.11
25.36
24.59
24.76
8,761,321
-0.48(-1.92%)
Sep 06, 2023
25.53
25.68
24.98
25.24
6,657,535
-0.45(-1.74%)
Sep 05, 2023
25.53
25.88
25.46
25.69
5,391,767
+0.02(+0.07%)
Sep 01, 2023
25.40
25.80
25.39
25.67
5,429,943
+0.47(+1.88%)
Aug 31, 2023
25.15
25.29
25.06
25.19
5,967,454
+0.15(+0.61%)
Aug 30, 2023
24.93
25.15
24.83
25.04
8,188,692
-0.06(-0.23%)
Aug 29, 2023
24.46
25.11
24.34
25.10
4,617,167
+0.62(+2.52%)
Aug 28, 2023
24.34
24.64
24.27
24.48
2,332,400
+0.36(+1.49%)
Aug 25, 2023
24.52
24.67
23.97
24.12
3,539,054
-0.28(-1.17%)
Aug 24, 2023
24.04
24.61
24.01
24.41
5,072,815
+0.28(+1.14%)
Aug 23, 2023
23.61
24.13
23.43
24.13
4,083,429
+0.52(+2.21%)
Aug 22, 2023
24.30
24.46
23.50
23.61
7,714,167
-0.76(-3.12%)
Aug 21, 2023
24.41
24.48
24.10
24.37
3,662,488
+0.09(+0.35%)
Aug 18, 2023
24.39
24.51
24.10
24.28
4,005,887
-0.17(-0.70%)
Aug 17, 2023
24.47
24.74
24.37
24.45
4,236,355
+0.03(+0.12%)
Aug 16, 2023
24.50
24.53
24.18
24.43
4,703,501
-0.11(-0.46%)
Aug 15, 2023
24.97
25.06
24.46
24.54
7,302,119
-0.88(-3.47%)
Aug 14, 2023
26.10
26.10
25.20
25.42
5,871,980
-0.95(-3.60%)
Aug 11, 2023
26.10
26.55
26.05
26.37
3,731,930
+0.08(+0.29%)
Aug 10, 2023
26.30
26.50
26.03
26.29
3,868,824
+0.20(+0.76%)
Aug 09, 2023
26.42
26.59
26.07
26.10
3,376,323
-0.52(-1.96%)
Aug 08, 2023
25.85
26.65
25.80
26.62
4,789,625
-0.50(-1.85%)
Aug 07, 2023
27.17
27.34
26.98
27.12
3,376,541
+0.11(+0.42%)
Aug 04, 2023
27.03
27.39
26.86
27.01
3,148,164
-0.02(-0.07%)
Aug 03, 2023
26.74
27.26
26.50
27.03
5,150,018
+0.10(+0.39%)
Aug 02, 2023
26.96
27.05
26.44
26.92
4,928,882
-0.42(-1.53%)
Aug 01, 2023
27.53
27.64
26.90
27.34
4,486,673
-0.28(-1.00%)
Jul 31, 2023
27.49
27.64
27.27
27.61
4,632,490
+0.24(+0.87%)
Jul 28, 2023
27.45
27.53
27.14
27.38
3,548,206
+0.27(+0.98%)
Jul 27, 2023
27.10
27.54
27.03
27.11
4,702,657
+0.04(+0.14%)
Jul 26, 2023
26.99
27.38
26.94
27.07
4,858,008
+0.47(+1.78%)
Jul 25, 2023
27.24
27.49
26.56
26.60
5,278,426
-0.60(-2.20%)
Jul 24, 2023
27.00
27.40
26.90
27.20
5,058,848
+0.41(+1.52%)
Jul 21, 2023
27.82
27.85
26.78
26.79
6,686,814
-0.98(-3.52%)
Jul 20, 2023
27.71
27.95
27.06
27.77
9,077,371
+0.72(+2.67%)
Jul 19, 2023
26.57
27.13
26.38
27.04
8,520,083
+0.54(+2.04%)
Jul 18, 2023
25.86
26.54
25.75
26.50
5,889,147
+0.59(+2.27%)
Jul 17, 2023
25.57
25.99
25.44
25.91
4,792,190
+0.31(+1.22%)
Jul 14, 2023
26.29
26.30
25.45
25.60
5,449,472
-0.42(-1.60%)
Jul 13, 2023
25.98
26.32
25.79
26.02
5,852,028
+0.22(+0.85%)
Jul 12, 2023
26.10
26.52
25.56
25.80
7,349,991
+0.12(+0.48%)
Jul 11, 2023
25.51
25.78
25.30
25.68
5,230,580
+0.37(+1.46%)
Jul 10, 2023
25.25
25.45
25.04
25.31
5,765,383
+0.02(+0.08%)
Jul 07, 2023
24.97
25.63
24.96
25.29
6,281,327
+0.31(+1.25%)
Jul 06, 2023
24.98
25.02
24.26
24.98
5,388,527
-0.21(-0.83%)
Jul 05, 2023
25.15
25.44
24.87
25.18
3,620,263
-0.21(-0.82%)
Jul 03, 2023
25.04
25.52
24.99
25.39
2,395,021
+0.52(+2.10%)
Jun 30, 2023
25.20
25.23
24.82
24.87
4,123,036
-0.04(-0.15%)
Jun 29, 2023
25.20
25.26
24.79
24.91
4,869,011
+0.20(+0.81%)
Jun 28, 2023
24.39
24.72
24.07
24.71
5,308,463
+0.18(+0.73%)
Jun 27, 2023
24.31
24.69
23.95
24.53
4,057,122
+0.21(+0.85%)
Jun 26, 2023
24.11
24.47
24.09
24.33
5,782,651
+0.39(+1.64%)
Jun 23, 2023
23.76
24.04
23.63
23.93
4,994,564
-0.09(-0.39%)
Jun 22, 2023
24.88
24.88
24.01
24.03
5,949,967
-0.81(-3.25%)
Jun 21, 2023
25.20
25.20
24.66
24.83
5,061,611
-0.18(-0.71%)
Jun 20, 2023
24.66
25.07
24.34
25.01
5,429,656
+0.14(+0.56%)
Jun 16, 2023
25.02
25.16
24.68
24.87
11,911,505
-0.22(-0.88%)
Jun 15, 2023
24.18
25.26
24.08
25.09
6,618,328
+0.77(+3.18%)
Jun 14, 2023
24.70
25.26
24.10
24.32
9,646,563
-0.65(-2.59%)
Jun 13, 2023
24.36
25.14
24.14
24.96
6,386,936
+0.67(+2.78%)
Jun 12, 2023
24.63
25.36
23.83
24.29
9,381,031
-0.46(-1.86%)
Jun 09, 2023
25.16
25.26
24.72
24.75
5,101,250
-0.52(-2.08%)
Jun 08, 2023
25.38
25.43
24.84
25.27
4,837,373
-0.14(-0.55%)
Jun 07, 2023
25.29
25.55
24.79
25.41
5,542,100
+0.32(+1.27%)
Jun 06, 2023
23.89
25.23
23.75
25.09
6,953,296
+1.21(+5.06%)
Jun 05, 2023
24.50
24.52
23.66
23.89
4,863,999
-0.43(-1.77%)
Jun 02, 2023
23.85
24.47
23.52
24.32
7,231,291
+1.09(+4.68%)
Jun 01, 2023
22.92
23.51
22.50
23.23
7,432,471
+0.49(+2.14%)
May 31, 2023
23.52
23.58
22.70
22.74
9,811,115
-1.11(-4.64%)
May 30, 2023
23.80
23.86
23.12
23.85
5,406,735
+0.18(+0.75%)
May 26, 2023
23.47
23.75
23.13
23.67
5,443,758
+0.20(+0.84%)
May 25, 2023
23.49
23.82
23.17
23.47
6,292,743
-0.28(-1.18%)
May 24, 2023
23.90
24.06
23.40
23.75
7,020,736
-0.53(-2.20%)
May 23, 2023
24.07
24.78
23.90
24.29
6,660,471
+0.44(+1.85%)
May 22, 2023
23.74
24.01
23.41
23.85
7,934,698
+0.33(+1.39%)
May 19, 2023
23.62
23.79
22.94
23.52
8,327,263
-0.07(-0.28%)
May 18, 2023
23.68
23.73
23.20
23.59
7,208,295
-0.09(-0.40%)
May 17, 2023
22.88
23.75
22.85
23.68
9,456,094
+1.40(+6.27%)
May 16, 2023
22.69
22.84
22.26
22.28
5,680,338
-0.41(-1.82%)
May 15, 2023
22.26
22.76
22.14
22.70
5,907,520
+0.56(+2.54%)
May 12, 2023
22.37
22.44
21.81
22.13
9,394,375
-0.04(-0.17%)
May 11, 2023
22.29
22.33
21.68
22.17
11,845,988
-0.54(-2.39%)
May 10, 2023
23.51
23.51
22.42
22.71
7,902,676
-0.40(-1.74%)
May 09, 2023
22.59
23.24
22.40
23.12
6,122,587
+0.24(+1.07%)
May 08, 2023
23.95
24.02
22.71
22.87
9,858,711
-0.48(-2.05%)
May 05, 2023
22.98
23.45
22.45
23.35
13,425,925
+1.57(+7.23%)
May 04, 2023
21.71
22.20
21.05
21.78
20,060,904
-0.67(-3.01%)
May 03, 2023
23.07
23.59
22.36
22.45
9,472,044
-0.52(-2.24%)
May 02, 2023
24.04
24.09
22.43
22.97
12,807,103
-1.23(-5.07%)
May 01, 2023
24.50
24.80
24.05
24.19
7,866,634
-0.36(-1.45%)
Apr 28, 2023
24.02
24.72
23.89
24.55
6,894,292
+0.34(+1.39%)
Apr 27, 2023
24.12
24.57
24.09
24.21
6,126,580
+0.24(+1.02%)
Apr 26, 2023
24.07
24.51
23.75
23.97
7,196,389
-0.07(-0.31%)
Apr 25, 2023
24.84
25.02
23.92
24.04
9,889,019
-1.31(-5.17%)
Apr 24, 2023
25.70
25.78
25.29
25.36
5,419,849
-0.39(-1.53%)
Apr 21, 2023
26.22
26.22
25.56
25.75
8,995,073
-0.34(-1.29%)
Apr 20, 2023
25.81
26.40
25.77
26.09
10,994,075
-0.17(-0.64%)
Apr 19, 2023
25.52
26.39
25.31
26.26
8,518,073
+0.80(+3.13%)
Apr 18, 2023
25.74
25.74
25.10
25.46
7,335,693
-0.14(-0.55%)
Apr 17, 2023
24.67
25.63
24.29
25.60
9,187,607
+0.81(+3.25%)
Apr 14, 2023
25.39
25.44
24.62
24.79
6,180,139
-0.10(-0.41%)
Apr 13, 2023
25.02
25.07
24.38
24.90
5,448,537
+0.17(+0.68%)
Apr 12, 2023
24.99
25.15
24.57
24.73
4,766,627
-0.13(-0.53%)
Apr 11, 2023
24.76
25.04
24.58
24.86
5,387,389
+0.22(+0.91%)
Apr 10, 2023
24.36
24.79
24.16
24.63
7,905,067
+0.20(+0.81%)
Apr 06, 2023
24.82
25.01
24.37
24.44
8,960,569
+0.29(+1.20%)
Apr 05, 2023
23.53
24.24
23.41
24.15
8,401,302
+0.15(+0.62%)
Apr 04, 2023
24.86
24.93
23.65
24.00
9,955,309
-0.74(-2.99%)
Apr 03, 2023
25.24
25.33
24.49
24.74
8,644,215
-0.22(-0.90%)
Mar 31, 2023
24.93
25.08
24.62
24.96
7,862,233
+0.30(+1.22%)
Mar 30, 2023
25.50
25.65
24.59
24.66
8,508,912
-0.36(-1.42%)
Mar 29, 2023
24.76
25.07
24.55
25.02
7,617,514
+0.64(+2.62%)
Mar 28, 2023
24.16
24.54
24.01
24.38
6,402,204
+0.07(+0.30%)
Mar 27, 2023
24.54
25.06
23.98
24.31
10,331,104
+0.72(+3.06%)
Mar 24, 2023
23.08
23.73
22.87
23.58
11,886,063
+0.13(+0.55%)
Mar 23, 2023
24.39
24.49
23.23
23.45
10,808,794
-0.52(-2.16%)
Mar 22, 2023
25.32
25.39
23.92
23.97
11,418,570
-1.38(-5.44%)
Mar 21, 2023
25.32
25.56
24.42
25.35
17,747,074
+1.09(+4.50%)
Mar 20, 2023
23.78
25.20
23.70
24.26
24,612,874
+1.17(+5.05%)
Mar 17, 2023
23.90
24.01
22.83
23.09
32,386,728
-1.40(-5.71%)
Mar 16, 2023
23.35
24.88
22.06
24.49
40,686,548
+0.97(+4.13%)
Mar 15, 2023
23.12
23.67
22.51
23.52
40,906,076
-0.90(-3.68%)
Mar 14, 2023
26.98
27.40
23.08
24.42
44,892,360
+0.12(+0.50%)
Mar 13, 2023
24.72
25.75
20.46
24.30
52,153,704
-3.81(-13.57%)
Mar 10, 2023
28.44
29.18
27.31
28.11
17,804,624
-1.22(-4.17%)
Mar 09, 2023
30.88
30.91
29.27
29.33
6,819,110
-1.85(-5.94%)
Mar 08, 2023
31.79
31.92
31.06
31.18
6,894,469
-0.56(-1.75%)
Mar 07, 2023
33.64
33.64
31.64
31.74
6,451,518
-1.73(-5.17%)
Mar 06, 2023
33.64
33.95
33.47
33.47
4,616,477
-0.06(-0.19%)
Mar 03, 2023
33.16
33.58
32.98
33.53
4,788,372
+0.56(+1.71%)
Mar 02, 2023
33.28
33.28
32.52
32.97
5,393,800
-0.53(-1.58%)
Mar 01, 2023
33.51
33.73
33.27
33.50
4,113,660
-0.10(-0.30%)
Feb 28, 2023
33.68
33.90
33.49
33.60
6,431,533
+0.21(+0.64%)
Feb 27, 2023
33.99
34.05
33.29
33.39
5,037,971
-0.22(-0.66%)
Feb 24, 2023
33.02
33.65
32.87
33.61
4,027,966
+0.24(+0.72%)
Feb 23, 2023
33.46
33.69
32.96
33.37
5,031,252
+0.11(+0.33%)
Feb 22, 2023
33.48
33.51
33.03
33.26
4,105,047
-0.12(-0.36%)
Feb 21, 2023
33.81
33.91
33.17
33.38
4,635,744
-0.82(-2.41%)
Feb 17, 2023
33.86
34.29
33.71
34.20
3,244,751
+0.27(+0.79%)
Feb 16, 2023
33.94
34.24
33.65
33.93
3,790,987
-0.41(-1.19%)
Feb 15, 2023
34.13
34.61
33.99
34.34
2,870,328
-0.08(-0.24%)
Feb 14, 2023
34.64
34.69
34.11
34.42
3,292,041
-0.24(-0.69%)
Feb 13, 2023
34.25
34.72
34.16
34.66
2,904,875
+0.26(+0.75%)
Feb 10, 2023
34.33
34.49
34.13
34.40
4,315,633
-0.08(-0.24%)
Feb 09, 2023
35.01
35.15
34.39
34.49
3,736,163
-0.39(-1.11%)
Feb 08, 2023
34.60
34.93
34.42
34.88
5,312,267
-0.11(-0.32%)
Feb 07, 2023
34.47
35.09
34.22
34.99
5,863,803
+0.52(+1.50%)
Feb 06, 2023
34.57
34.70
34.26
34.47
4,280,898
-0.37(-1.06%)
Feb 03, 2023
34.64
35.20
34.64
34.84
5,367,291
-0.19(-0.55%)
Feb 02, 2023
34.30
35.22
34.10
35.03
7,352,970
+0.99(+2.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.