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 16, 2026 | 43.48 | 43.48 | 42.62 | 42.84 | 6,230 |
| September 15, 2026 | 43.47 | 44.24 | 43.44 | 43.54 | 15,800 |
| September 14, 2026 | 42.79 | 43.83 | 42.79 | 43.64 | 12,400 |
| September 11, 2026 | 43.50 | 43.90 |
Based on reports through December 31, 2025
Address:9204 COLUMBIA AVE, MUNSTER, IN, 46321, US
| 27m |
| PFSProvident Financial Services, Inc | 23.13 | −15.10 % | 18m |
| TFSLTFS Financial Corporation | 16.82 | +20.90 % | 14m |
| HTBHomeTrust Bancshares, Inc. | 46.98 | +60.00 % | 11m |
| CFFNCapitol Federal Financial, Inc. | 8.86 | −5.60 % | 7m |
| 43.08 |
| 43.17 |
| 29,000 |
| September 10, 2026 | 43.03 | 43.35 | 42.99 | 43.08 | 26,900 |
| September 09, 2026 | 43.37 | 43.37 | 42.82 | 42.82 | 4,000 |
| September 08, 2026 | 43.60 | 43.89 | 43.60 | 43.72 | 6,600 |
| September 04, 2026 | 43.84 | 44.20 | 43.78 | 43.90 | 12,200 |
| September 03, 2026 | 43.74 | 44.14 | 43.74 | 43.74 | 18,300 |
| September 02, 2026 | 42.79 | 44.10 | 42.79 | 43.41 | 15,000 |
| September 01, 2026 | 43.19 | 43.19 | 42.56 | 42.56 | 3,900 |
| August 31, 2026 | 43.50 | 43.50 | 42.92 | 43.03 | 8,700 |
| August 28, 2026 | 42.93 | 43.76 | 42.93 | 43.35 | 15,300 |
| August 27, 2026 | 43.70 | 43.72 | 43.00 | 43.03 | 5,300 |
| August 26, 2026 | 43.38 | 43.60 | 43.32 | 43.37 | 12,500 |
| August 25, 2026 | 43.43 | 43.43 | 43.06 | 43.06 | 3,500 |
| August 24, 2026 | 43.74 | 43.83 | 43.45 | 43.45 | 5,800 |
| August 21, 2026 | 44.13 | 44.13 | 43.34 | 43.50 | 6,500 |
| August 20, 2026 | 43.61 | 43.75 | 43.16 | 43.36 | 10,100 |
| August 19, 2026 | 44.48 | 44.48 | 43.22 | 43.22 | 7,000 |