Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 22.11 | 22.41 | 21.33 | 21.63 | 328,628 |
| September 15, 2026 | 22.00 | 22.15 | 21.96 | 22.09 | 274,800 |
| September 14, 2026 | 21.81 | 22.21 | 21.81 | 22.03 | 283,200 |
| September 11, 2026 | 21.98 | 22.10 |
Based on reports through December 31, 2025
Address:12265 EL CAMINO REAL, SUITE 210, SAN DIEGO, CA, 92130, US
| 1.1bn |
| COFCapital One Financial Corporation | 203.00 | −0.09 % | 657m |
| HBANHuntington Bancshares Incorporated | 15.83 | +0.06 % | 401m |
| USBU.S. Bancorp | 60.35 | +103.80 % | 391m |
| PNCPNC Financial Services Group, Inc. (The) | 232.45 | +0.41 % | 345m |
| 21.58 |
| 21.81 |
| 174,800 |
| September 10, 2026 | 21.53 | 21.84 | 21.37 | 21.82 | 344,600 |
| September 09, 2026 | 21.57 | 21.74 | 21.42 | 21.49 | 144,600 |
| September 08, 2026 | 21.89 | 21.90 | 21.35 | 21.73 | 193,100 |
| September 04, 2026 | 21.57 | 21.96 | 21.57 | 21.90 | 178,100 |
| September 03, 2026 | 21.68 | 21.87 | 21.55 | 21.67 | 173,300 |
| September 02, 2026 | 21.13 | 21.61 | 21.03 | 21.53 | 187,000 |
| September 01, 2026 | 21.24 | 21.39 | 21.00 | 21.09 | 145,800 |
| August 31, 2026 | 21.27 | 21.33 | 21.13 | 21.28 | 159,000 |
| August 28, 2026 | 21.43 | 21.53 | 21.21 | 21.27 | 146,100 |
| August 27, 2026 | 21.33 | 21.42 | 21.06 | 21.34 | 108,100 |
| August 26, 2026 | 21.41 | 21.60 | 21.13 | 21.36 | 135,200 |
| August 25, 2026 | 21.53 | 21.86 | 21.24 | 21.37 | 138,100 |
| August 24, 2026 | 21.47 | 21.60 | 21.29 | 21.47 | 110,000 |
| August 21, 2026 | 21.42 | 21.51 | 21.17 | 21.36 | 182,300 |
| August 20, 2026 | 20.99 | 21.22 | 20.80 | 21.20 | 123,400 |
| August 19, 2026 | 21.71 | 21.77 | 21.04 | 21.06 | 266,800 |