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 15, 2026 | 16.27 | 16.40 | 15.84 | 16.28 | 99,800 |
| September 14, 2026 | 17.11 | 17.11 | 16.22 | 16.28 | 115,000 |
| September 11, 2026 | 17.29 | 17.62 | 17.18 | 17.47 | 56,300 |
| September 10, 2026 | 17.03 | 17.38 |
Based on reports through February 28, 2026
Share count is a period average, so market cap is approximate.
Address:40W267 KESLINGER RD PO BOX 393, LAFOX, IL, 60147, US
| 222,652 |
| BEBloom Energy Corporation | 278.52 | +314.80 % | 3.0bn |
| LRCXLam Research Corporation | 269.54 | +0.12 % | 2.4bn |
| VVisa Inc. | 372.22 | +0.35 % | 2.3bn |
| CATCaterpillar, Inc. | 795.30 | +1.61 % | 2.1bn |
| 16.70 |
| 17.04 |
| 121,500 |
| September 09, 2026 | 17.51 | 17.80 | 17.37 | 17.42 | 79,600 |
| September 08, 2026 | 17.61 | 17.83 | 17.37 | 17.63 | 107,600 |
| September 04, 2026 | 17.19 | 17.44 | 17.07 | 17.33 | 72,100 |
| September 03, 2026 | 17.09 | 17.09 | 16.48 | 16.98 | 89,800 |
| September 02, 2026 | 16.76 | 17.13 | 16.52 | 16.99 | 123,200 |
| September 01, 2026 | 17.07 | 17.09 | 16.31 | 16.69 | 175,000 |
| August 31, 2026 | 17.78 | 17.87 | 17.01 | 17.32 | 176,400 |
| August 28, 2026 | 18.09 | 18.22 | 17.57 | 17.71 | 180,400 |
| August 27, 2026 | 18.07 | 18.17 | 17.80 | 17.99 | 129,200 |
| August 26, 2026 | 16.93 | 17.90 | 16.78 | 17.78 | 263,200 |
| August 25, 2026 | 16.86 | 17.25 | 16.55 | 16.87 | 147,500 |
| August 24, 2026 | 17.00 | 17.02 | 16.32 | 16.81 | 180,400 |
| August 21, 2026 | 17.74 | 17.95 | 16.73 | 17.21 | 319,200 |
| August 20, 2026 | 17.95 | 18.18 | 17.31 | 17.51 | 202,300 |
| August 19, 2026 | 19.10 | 19.29 | 17.72 | 18.04 | 208,800 |
| August 18, 2026 | 19.31 | 19.55 | 18.58 | 19.01 | 250,000 |