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 17, 2026 | 60.22 | 60.79 | 59.11 | 60.32 | 288,300 |
| September 16, 2026 | 60.10 | 60.49 | 59.11 | 59.67 | 306,200 |
| September 15, 2026 | 59.96 | 60.60 | 58.91 | 60.10 | 200,200 |
| September 14, 2026 | 59.00 | 59.98 |
Based on reports through December 31, 2025
No events for this security recently.
Address:1108 FIFTH AVE, SAN RAFAEL, CA, 94901, US
| 1.1bn |
| COFCapital One Financial Corporation | 201.69 | −0.17 % | 655m |
| HBANHuntington Bancshares Incorporated | 15.88 | 0.00 % | 413m |
| USBU.S. Bancorp | 60.12 | −0.22 % | 401m |
| PNCPNC Financial Services Group, Inc. (The) | 232.21 | +0.09 % | 357m |
| 59.00 |
| 59.95 |
| 239,600 |
| September 11, 2026 | 59.59 | 59.59 | 58.59 | 59.09 | 195,800 |
| September 10, 2026 | 58.23 | 59.16 | 57.88 | 59.11 | 171,500 |
| September 09, 2026 | 58.08 | 58.58 | 57.90 | 58.27 | 154,200 |
| September 08, 2026 | 59.12 | 59.33 | 58.28 | 58.45 | 183,900 |
| September 04, 2026 | 58.81 | 59.51 | 58.81 | 59.39 | 90,000 |
| September 03, 2026 | 59.29 | 59.71 | 58.92 | 59.08 | 159,700 |
| September 02, 2026 | 58.30 | 59.16 | 58.28 | 58.92 | 112,500 |
| September 01, 2026 | 57.90 | 58.56 | 57.64 | 58.17 | 184,400 |
| August 31, 2026 | 58.08 | 58.23 | 57.59 | 58.05 | 124,300 |
| August 28, 2026 | 58.18 | 58.70 | 57.74 | 58.07 | 102,700 |
| August 27, 2026 | 57.76 | 58.44 | 57.51 | 58.23 | 111,400 |
| August 26, 2026 | 58.12 | 58.51 | 57.66 | 58.14 | 107,100 |
| August 25, 2026 | 58.37 | 58.73 | 55.22 | 57.92 | 138,400 |
| August 24, 2026 | 58.39 | 58.93 | 58.08 | 58.33 | 96,700 |
| August 21, 2026 | 58.75 | 58.96 | 57.96 | 58.47 | 111,000 |
| August 20, 2026 | 57.91 | 58.43 | 57.29 | 58.35 | 99,800 |