• N/A
    Market Cap
  • 20.33%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -11.94%
    Low Price$101.75
    High Price$118.95
  • 3 Months
    -12.29%
    Low Price$101.75
    High Price$131.31
  • 1 Year
    +20.33%
    Low Price$69.08
    High Price$131.31
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
102.25
105.96
99.35
101.75
-5.78%
4,478
09/30/2026
106.30
112.37
105.95
108.00
-0.52%
4,497
09/29/2026
108.61
108.61
108.57
108.57
-3.06%
3,317
09/28/2026
110.65
115.95
110.65
112.00
-0.06%
4,020
09/25/2026
108.10
115.74
108.10
112.07
+4.99%
3,080
09/25/2026
$3.67 Dividend
09/24/2026
105.52
106.75
105.52
106.75
-0.53%
2,271
09/23/2026
107.32
107.32
107.32
107.32
-4.86%
1,020
09/22/2026
109.70
112.82
109.70
112.80
+0.48%
1,796
09/21/2026
110.64
117.94
110.64
112.26
+1.34%
1,816
09/18/2026
113.12
113.12
110.77
110.77
-1.45%
935
09/17/2026
110.78
115.22
110.78
112.40
-1.44%
9,203
09/16/2026
113.76
114.30
112.37
114.05
+0.21%
2,110
09/15/2026
113.69
113.81
110.92
113.81
-4.33%
1,637
09/14/2026
114.17
118.95
113.98
118.95
+4.34%
1,622
09/11/2026
115.37
118.18
114.00
114.00
-2.83%
1,135
09/10/2026
121.02
121.02
115.29
117.32
+1.98%
246,150
09/09/2026
115.04
115.04
115.04
115.04
-0.92%
70,791
09/08/2026
116.20
116.20
116.10
116.10
+0.62%
713
09/02/2026
116.01
116.01
115.39
115.39
-0.14%
1,008
09/01/2026
115.52
115.55
115.52
115.55
-0.40%
1,001,284
08/31/2026
116.01
116.01
116.01
116.01
-3.37%
998
08/28/2026
118.91
120.05
114.73
120.05
+1.08%
1,144
08/27/2026
118.77
118.77
118.77
118.77
+1.27%
1,000,544
08/26/2026
117.29
117.29
117.29
117.29
-0.57%
614
08/25/2026
117.97
117.97
117.97
117.97
+2.16%
355
08/24/2026
118.05
118.05
115.48
115.48
-7.02%
2,050
08/21/2026
124.19
124.19
124.19
124.19
+2.89%
428
08/19/2026
118.13
124.08
118.13
120.71
-1.09%
1,890
08/18/2026
126.20
126.20
122.03
122.03
-3.20%
609
08/17/2026
124.71
126.07
124.57
126.07
-3.40%
1,023
08/14/2026
123.47
130.51
123.47
130.51
+0.56%
402
08/13/2026
122.75
129.78
122.75
129.78
+2.96%
3,796
08/12/2026
124.71
129.78
124.71
126.05
+2.96%
8,645
08/11/2026
122.43
122.43
122.43
122.43
-6.77%
15,052
08/10/2026
125.38
131.31
125.38
131.31
+5.31%
3,902
08/07/2026
124.48
124.69
124.48
124.69
+0.17%
17,747
08/06/2026
127.32
127.32
122.19
124.48
+1.71%
959
08/04/2026
124.54
124.54
122.20
122.38
-0.10%
8,940
08/03/2026
123.74
123.74
122.49
122.49
+2.88%
745
07/30/2026
122.82
122.82
118.71
119.07
+5.48%
4,105
07/29/2026
119.86
119.86
112.88
112.88
-3.44%
656
07/27/2026
114.61
119.29
114.61
116.90
+2.07%
18,343
07/24/2026
111.37
115.05
111.37
114.52
+4.01%
1,464
07/23/2026
113.03
116.64
110.11
110.11
-3.23%
1,616
07/22/2026
113.78
113.78
113.78
113.78
+1.21%
381
07/21/2026
112.42
112.42
112.42
112.42
-2.07%
647
07/20/2026
113.11
114.79
113.11
114.79
-2.94%
678
07/17/2026
111.79
118.27
110.22
118.27
+5.99%
1,888
07/16/2026
119.08
119.08
111.58
111.58
-1.96%
10,585
07/15/2026
113.49
113.81
113.35
113.81
+4.41%
1,677
07/14/2026
113.11
113.25
109.00
109.00
-1.99%
2,036
07/13/2026
111.85
114.95
111.17
111.22
-2.13%
3,164
07/10/2026
113.64
113.64
113.64
113.64
-1.50%
1,286
07/09/2026
112.18
115.37
112.18
115.37
-0.47%
576
07/07/2026
115.99
118.57
109.71
115.91
-1.63%
2,690
07/06/2026
115.91
117.97
108.91
117.83
+2.29%
2,068
07/02/2026
115.54
115.54
115.19
115.19
-0.70%
27,597
07/01/2026
109.14
116.01
109.14
116.01
+5.00%
989
06/30/2026
117.44
117.44
110.48
110.48
-4.44%
928
06/29/2026
113.58
115.61
111.34
115.61
+3.58%
5,907
06/26/2026
112.14
113.54
111.62
111.62
-1.22%
1,750
06/25/2026
112.12
114.85
112.12
112.99
-2.55%
16,714
06/24/2026
111.80
115.95
111.66
115.95
+3.40%
1,829
06/23/2026
114.43
114.43
110.86
112.14
-2.87%
31,205
06/22/2026
116.68
117.32
112.76
115.46
-1.06%
17,650
06/18/2026
115.24
116.69
115.24
116.69
-0.71%
1,434
06/17/2026
112.90
117.53
110.24
117.53
+0.25%
5,247
06/16/2026
111.66
117.24
111.66
117.24
+5.92%
1,048
06/15/2026
111.45
111.45
110.69
110.69
+1.39%
3,524
06/12/2026
108.13
109.17
107.16
109.17
+3.39%
3,388
06/11/2026
99.83
105.58
99.83
105.58
-0.04%
3,482
06/10/2026
103.39
105.63
103.39
105.63
+1.83%
1,598
06/09/2026
105.37
109.75
103.73
103.73
-0.21%
2,225
06/08/2026
103.92
106.36
103.73
103.94
-4.10%
14,187
06/05/2026
104.94
108.39
104.84
108.39
+3.00%
5,794
06/04/2026
108.65
108.65
105.23
105.23
-3.66%
9,377
06/03/2026
104.41
109.23
104.39
109.23
+3.03%
2,496
06/02/2026
105.86
110.40
103.65
106.02
-0.89%
3,737
06/01/2026
105.25
106.96
101.35
106.96
-1.89%
3,400
05/29/2026
109.23
109.23
102.58
109.02
+1.18%
2,355
05/28/2026
105.24
108.60
100.23
107.75
+7.32%
4,323
05/27/2026
102.46
102.46
100.39
100.39
-7.30%
533
05/26/2026
106.55
108.30
101.68
108.30
+8.77%
2,889
05/22/2026
98.83
103.08
96.67
99.57
-0.21%
2,484
05/21/2026
98.51
102.18
96.67
99.78
-2.74%
2,871
05/20/2026
98.23
102.58
96.67
102.58
+8.55%
3,135
05/19/2026
98.61
98.90
94.50
94.50
-1.76%
2,327
05/19/2026
$3.00 Dividend
05/18/2026
96.66
96.66
91.13
96.19
0.00%
3,514
05/15/2026
95.21
100.74
95.21
96.19
-6.75%
7,775
05/14/2026
100.99
103.16
96.19
103.16
+0.87%
4,486
05/13/2026
96.94
102.27
94.61
102.27
+0.90%
2,304
05/12/2026
104.60
104.60
101.36
101.36
-3.65%
2,597
05/11/2026
105.37
107.56
100.93
105.20
+9.04%
8,111
05/08/2026
103.69
105.91
96.48
96.48
-5.25%
8,020
05/07/2026
102.97
108.12
101.82
101.82
-1.18%
13,633
05/06/2026
102.82
107.94
102.82
103.04
+6.04%
10,998
05/05/2026
95.72
101.63
95.72
97.17
+3.21%
7,915
05/04/2026
99.89
102.29
92.60
94.15
-5.91%
9,518