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 | 23.98 | 24.50 | 23.80 | 24.13 | 272,500 |
| September 16, 2026 | 23.63 | 24.22 | 23.30 | 23.94 | 201,700 |
| September 15, 2026 | 23.69 | 24.09 | 23.21 | 23.63 | 175,600 |
| September 14, 2026 | 23.99 | 24.29 |
Based on reports through January 31, 2026
Address:4 BATTERYMARCH PARK, QUINCY, MA, 02169, US
| 1.1bn |
| TJXTJX Companies, Inc. (The) | 129.29 | +216.70 % | 1.1bn |
| DISWalt Disney Company (The) | 102.96 | −2.27 % | 851m |
| AZOAutoZone, Inc. | 2,864 | +0.69 % | 813m |
| LULUlululemon athletica inc. | 98.06 | −1.34 % | 677m |
| 23.39 |
| 23.77 |
| 210,600 |
| September 11, 2026 | 22.96 | 24.14 | 22.85 | 24.08 | 509,300 |
| September 10, 2026 | 22.11 | 22.99 | 21.74 | 22.77 | 320,600 |
| September 09, 2026 | 22.69 | 23.48 | 20.89 | 21.74 | 890,600 |
| September 08, 2026 | 20.13 | 20.15 | 19.16 | 19.84 | 84,300 |
| September 04, 2026 | 19.14 | 20.42 | 18.95 | 19.98 | 92,400 |
| September 03, 2026 | 19.42 | 19.42 | 18.49 | 19.38 | 69,900 |
| September 02, 2026 | 19.57 | 19.63 | 18.63 | 19.17 | 86,200 |
| September 01, 2026 | 19.26 | 19.60 | 18.69 | 19.43 | 61,000 |
| August 31, 2026 | 19.62 | 19.89 | 18.61 | 19.53 | 93,300 |
| August 28, 2026 | 19.68 | 20.13 | 19.36 | 19.80 | 94,800 |
| August 27, 2026 | 19.65 | 20.00 | 18.99 | 19.83 | 126,500 |
| August 26, 2026 | 19.87 | 19.90 | 19.32 | 19.86 | 83,900 |
| August 25, 2026 | 19.86 | 19.97 | 19.52 | 19.76 | 41,800 |
| August 24, 2026 | 20.21 | 20.89 | 19.81 | 20.01 | 42,700 |
| August 21, 2026 | 20.31 | 20.74 | 19.54 | 20.21 | 66,000 |
| August 20, 2026 | 20.31 | 20.56 | 19.54 | 20.32 | 64,000 |