Loading the section
Closing prices for September 18, 2026
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 18, 2026 | 30.12 | 30.24 | 29.64 | 30.10 | 128,357 |
| September 17, 2026 | 30.29 | 30.55 | 30.01 | 30.31 | 29,600 |
| September 16, 2026 | 30.49 | 30.55 | 29.79 | 30.03 | 49,700 |
| September 15, 2026 | 30.24 | 30.49 |
Based on reports through December 31, 2025
Address:500 YGNACIO VALLEY ROAD SUITE 200, WALNUT CREEK, CA, 94596, US
| 233m |
| CFGCitizens Financial Group, Inc. | 66.93 | −0.68 % | 223m |
| NTRSNorthern Trust Corporation | 177.89 | +0.54 % | 189m |
| ALLYAlly Financial Inc. | 40.07 | −131.80 % | 133m |
| FCNCAFirst Citizens BancShares, Inc. | 2,112 | −0.41 % | 128m |
| 30.11 |
| 30.44 |
| 31,500 |
| September 14, 2026 | 30.04 | 30.43 | 29.95 | 30.18 | 33,300 |
| September 11, 2026 | 30.48 | 30.65 | 29.85 | 30.10 | 34,200 |
| September 10, 2026 | 29.84 | 30.23 | 29.81 | 30.23 | 50,800 |
| September 09, 2026 | 30.05 | 30.25 | 29.70 | 30.06 | 51,200 |
| September 08, 2026 | 30.74 | 30.89 | 30.05 | 30.10 | 31,400 |
| September 04, 2026 | 30.40 | 30.82 | 30.40 | 30.80 | 30,800 |
| September 03, 2026 | 30.60 | 30.80 | 30.41 | 30.42 | 27,200 |
| September 02, 2026 | 30.03 | 30.57 | 29.88 | 30.41 | 42,000 |
| September 01, 2026 | 29.93 | 30.01 | 29.66 | 29.85 | 36,800 |
| August 31, 2026 | 30.32 | 30.38 | 29.52 | 29.83 | 35,400 |
| August 28, 2026 | 30.03 | 30.49 | 30.00 | 30.29 | 52,200 |
| August 27, 2026 | 30.19 | 30.26 | 29.76 | 29.98 | 53,500 |
| August 26, 2026 | 30.00 | 30.43 | 29.65 | 30.19 | 120,300 |
| August 25, 2026 | 30.16 | 30.32 | 29.57 | 29.97 | 53,900 |
| August 24, 2026 | 30.09 | 31.93 | 29.84 | 30.12 | 72,900 |
| August 21, 2026 | 30.25 | 30.25 | 29.68 | 30.00 | 72,500 |