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 | 30.31 | 30.77 | 30.31 | 30.62 | 77,262 |
| September 17, 2026 | 30.49 | 30.67 | 30.25 | 30.60 | 55,800 |
| September 16, 2026 | 30.79 | 30.90 | 29.99 | 30.33 | 35,700 |
| September 15, 2026 | 30.77 | 31.06 |
Based on reports through December 31, 2025
No events for this security recently.
Address:1900 SIXTEENTH ST, #1200, DENVER, CO, 80202, 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 |
| 30.39 |
| 30.75 |
| 38,900 |
| September 14, 2026 | 31.03 | 31.31 | 30.72 | 30.75 | 64,300 |
| September 11, 2026 | 31.35 | 31.35 | 30.74 | 30.99 | 62,700 |
| September 10, 2026 | 33.19 | 33.19 | 30.75 | 31.00 | 71,700 |
| September 09, 2026 | 30.68 | 30.81 | 30.40 | 30.74 | 87,600 |
| September 08, 2026 | 31.37 | 31.49 | 30.86 | 30.92 | 41,600 |
| September 04, 2026 | 31.18 | 31.92 | 31.18 | 31.36 | 47,700 |
| September 03, 2026 | 31.28 | 31.57 | 31.05 | 31.43 | 30,000 |
| September 02, 2026 | 30.71 | 31.12 | 30.57 | 31.02 | 59,400 |
| September 01, 2026 | 30.89 | 30.96 | 30.34 | 30.43 | 23,500 |
| August 31, 2026 | 30.85 | 31.02 | 30.52 | 30.97 | 55,200 |
| August 28, 2026 | 30.63 | 30.88 | 30.43 | 30.73 | 17,700 |
| August 27, 2026 | 30.47 | 30.99 | 30.15 | 30.86 | 30,000 |
| August 26, 2026 | 31.13 | 31.13 | 30.33 | 30.74 | 31,300 |
| August 25, 2026 | 31.03 | 31.06 | 30.49 | 31.06 | 26,500 |
| August 24, 2026 | 30.85 | 31.36 | 30.50 | 30.81 | 41,400 |
| August 21, 2026 | 31.19 | 31.19 | 30.55 | 31.00 | 41,200 |