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 | 27.61 | 27.97 | 27.39 | 27.97 | 172,379 |
| September 16, 2026 | 27.40 | 27.73 | 27.17 | 27.54 | 190,800 |
| September 15, 2026 | 27.48 | 27.94 | 27.08 | 27.33 | 204,600 |
| September 14, 2026 | 27.24 | 27.65 |
Based on reports through December 31, 2025
Address:111 EAST KILBOURN AVENUE SUITE 1200, MILWAUKEE, WI, 53202-6633, US
| 206,864 |
| NFLXNetflix, Inc. | 75.52 | −1.17 % | 2.2bn |
| SPOTSpotify Technology S.A. | 531.80 | −2.86 % | 904m |
| VZVerizon Communications Inc. | 48.39 | −276.30 % | 903m |
| TAT&T Inc. | 25.40 | −1.78 % | 895m |
| 27.11 |
| 27.63 |
| 203,600 |
| September 11, 2026 | 27.46 | 27.46 | 26.96 | 27.14 | 203,400 |
| September 10, 2026 | 26.92 | 27.24 | 26.71 | 27.15 | 168,400 |
| September 09, 2026 | 26.93 | 27.25 | 26.54 | 27.02 | 172,500 |
| September 08, 2026 | 27.18 | 27.18 | 26.52 | 27.08 | 297,500 |
| September 04, 2026 | 27.54 | 28.11 | 27.27 | 27.27 | 160,100 |
| September 03, 2026 | 28.28 | 28.34 | 27.44 | 27.57 | 262,500 |
| September 02, 2026 | 28.14 | 28.58 | 28.02 | 28.07 | 174,800 |
| September 01, 2026 | 28.37 | 28.44 | 27.44 | 27.77 | 209,200 |
| August 31, 2026 | 29.34 | 29.34 | 28.29 | 28.43 | 200,800 |
| August 28, 2026 | 29.45 | 29.63 | 28.83 | 29.02 | 168,700 |
| August 27, 2026 | 29.21 | 29.36 | 28.75 | 29.35 | 186,900 |
| August 26, 2026 | 30.16 | 30.51 | 29.45 | 29.62 | 239,500 |
| August 25, 2026 | 30.76 | 31.15 | 30.10 | 30.17 | 267,100 |
| August 24, 2026 | 29.78 | 30.95 | 29.58 | 30.91 | 258,700 |
| August 21, 2026 | 29.72 | 29.72 | 28.88 | 29.57 | 403,600 |
| August 20, 2026 | 30.30 | 30.80 | 29.57 | 29.61 | 321,400 |