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 | 32.08 | 32.31 | 31.78 | 31.91 | 54,748 |
| September 17, 2026 | 32.38 | 32.64 | 32.11 | 32.31 | 15,700 |
| September 16, 2026 | 32.63 | 32.80 | 31.75 | 32.13 | 34,900 |
| September 15, 2026 | 32.45 | 32.82 |
Based on reports through December 31, 2025
Address:PO BOX 846, AMES, IA, 50010, 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 |
| 32.07 |
| 32.82 |
| 37,500 |
| September 14, 2026 | 32.49 | 32.86 | 32.16 | 32.45 | 26,500 |
| September 11, 2026 | 32.49 | 32.62 | 31.50 | 32.49 | 21,400 |
| September 10, 2026 | 31.70 | 32.49 | 31.70 | 32.34 | 40,900 |
| September 09, 2026 | 32.28 | 32.33 | 31.68 | 31.82 | 43,100 |
| September 08, 2026 | 32.30 | 32.50 | 31.89 | 32.30 | 67,400 |
| September 04, 2026 | 31.91 | 32.53 | 31.91 | 32.44 | 16,100 |
| September 03, 2026 | 31.89 | 32.18 | 31.89 | 32.05 | 17,800 |
| September 02, 2026 | 31.26 | 32.02 | 30.81 | 31.75 | 51,200 |
| September 01, 2026 | 31.28 | 31.54 | 30.69 | 31.23 | 41,900 |
| August 31, 2026 | 31.58 | 31.85 | 31.33 | 31.49 | 32,900 |
| August 28, 2026 | 31.51 | 31.77 | 31.20 | 31.60 | 34,800 |
| August 27, 2026 | 31.06 | 31.57 | 30.93 | 31.43 | 38,900 |
| August 26, 2026 | 31.72 | 32.06 | 30.90 | 31.33 | 48,800 |
| August 25, 2026 | 31.90 | 32.06 | 31.18 | 31.81 | 32,900 |
| August 24, 2026 | 31.84 | 32.25 | 31.69 | 31.85 | 23,100 |
| August 21, 2026 | 31.86 | 32.00 | 31.19 | 31.76 | 80,500 |