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 | 27.93 | 28.25 | 27.70 | 28.19 | 800,412 |
| September 17, 2026 | 28.23 | 28.24 | 27.88 | 28.09 | 459,800 |
| September 16, 2026 | 28.43 | 28.50 | 27.55 | 28.01 | 469,400 |
| September 15, 2026 | 28.45 | 28.75 |
Based on reports through December 31, 2025
Address:201 FIFTH AVENUE S.W. P O BOX 1578, OLYMPIA, WA, 98501, US
| 7m |
| HBCPHome Bancorp, Inc. | 68.57 | −0.04 % | 5m |
| TCBXThird Coast Bancshares, Inc. | 43.80 | −135.10 % | 4m |
| AVBCAvidia Bancorp, Inc. | 22.36 | +76.60 % | 4m |
| TSBKTimberland Bancorp, Inc. | 45.82 | −150.50 % | 2m |
| 28.40 |
| 28.51 |
| 394,300 |
| September 14, 2026 | 28.43 | 28.81 | 28.40 | 28.54 | 463,200 |
| September 11, 2026 | 28.60 | 28.83 | 28.24 | 28.41 | 524,000 |
| September 10, 2026 | 28.33 | 28.56 | 28.14 | 28.41 | 915,400 |
| September 09, 2026 | 28.73 | 28.85 | 28.31 | 28.37 | 326,000 |
| September 08, 2026 | 29.16 | 29.21 | 28.84 | 28.90 | 368,800 |
| September 04, 2026 | 29.06 | 29.49 | 29.05 | 29.29 | 221,700 |
| September 03, 2026 | 29.41 | 29.58 | 29.06 | 29.23 | 389,100 |
| September 02, 2026 | 28.68 | 29.29 | 28.68 | 29.23 | 359,700 |
| September 01, 2026 | 28.46 | 28.74 | 28.40 | 28.56 | 616,900 |
| August 31, 2026 | 28.65 | 28.70 | 28.48 | 28.57 | 222,900 |
| August 28, 2026 | 28.70 | 28.87 | 28.56 | 28.67 | 217,700 |
| August 27, 2026 | 28.54 | 28.70 | 28.30 | 28.66 | 205,700 |
| August 26, 2026 | 28.89 | 29.03 | 28.71 | 28.74 | 233,800 |
| August 25, 2026 | 29.07 | 29.17 | 28.74 | 28.77 | 230,600 |
| August 24, 2026 | 29.16 | 29.32 | 29.02 | 29.04 | 340,500 |
| August 21, 2026 | 29.15 | 29.34 | 28.72 | 29.10 | 323,000 |