Cintas Corp
CTAS Real Time Price USD$CTAS stock is featured in our Claude - Standard, Lobbying Spending Growth, and Rob Bresnahan strategies.
All StrategiesRecent trades of CTAS by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in CTAS holdings by institutional investors
Quarterly net insider trading by CTAS's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$400,000 Jul 20, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Health Issues Labor Issues/Antitrust/Workplace
-
$150,000 Apr 20, 2026 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Health Issues
-
$140,000 Jan 20, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Health Issues Labor Issues/Antitrust/Workplace
-
$140,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Health Issues Labor Issues/Antitrust/Workplace
-
$140,000 Jul 21, 2025 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Health Issues
-
$150,000 Apr 21, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Health Issues Labor Issues/Antitrust/Workplace
-
$140,000 Jan 21, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Health Issues Labor Issues/Antitrust/Workplace
-
$160,000 Oct 21, 2024 Issue: Labor Issues/Antitrust/Workplace Health Issues Apparel/Clothing Industry/Textiles Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$20,000 Jul 22, 2024 Issue: Trade (domestic/foreign)
-
$110,000 Jul 15, 2024 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Health Issues Apparel/Clothing Industry/Textiles
-
$20,000 Jan 22, 2024 Issue: Trade (domestic/foreign)
-
$20,000 Oct 20, 2023 Issue: Trade (domestic/foreign)
-
$20,000 Jul 20, 2023 Issue: Trade (domestic/foreign)
-
$110,000 Jul 17, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Apparel/Clothing Industry/Textiles
-
$20,000 Jan 20, 2023 Issue: Trade (domestic/foreign)
-
$100,000 Jan 13, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Apparel/Clothing Industry/Textiles
-
$20,000 Oct 20, 2022 Issue: Trade (domestic/foreign)
-
$110,000 Oct 17, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Apparel/Clothing Industry/Textiles
-
$20,000 Jul 20, 2022 Issue: Trade (domestic/foreign)
-
$80,000 Jul 13, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Apparel/Clothing Industry/Textiles
-
$20,000 Apr 20, 2022 Issue: Trade (domestic/foreign)
-
$80,000 Apr 18, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Apparel/Clothing Industry/Textiles
-
$20,000 Jan 20, 2022 Issue: TRADE (DOMESTIC/FOREIGN)
-
$80,000 Jan 14, 2022 Issue: Apparel/Clothing Industry/Textiles Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$20,000 Oct 20, 2021 Issue: TRADE (DOMESTIC/FOREIGN)
-
$120,000 Oct 15, 2021 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Labor Issues/Antitrust/Workplace
-
$20,000 Jul 20, 2021 Issue: TRADE (DOMESTIC/FOREIGN)
-
$80,000 Jul 19, 2021 Issue: Apparel/Clothing Industry/Textiles Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
-
$20,000 Apr 20, 2021 Issue: TRADE (DOMESTIC/FOREIGN)
-
$80,000 Apr 19, 2021 Issue: Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Labor Issues/Antitrust/Workplace
-
$20,000 Jan 20, 2021 Issue: TRADE (DOMESTIC/FOREIGN)
-
$80,000 Jan 19, 2021 Issue: Labor Issues/Antitrust/Workplace Apparel/Clothing Industry/Textiles Trade (domestic/foreign)
-
$20,000 Oct 20, 2020 Issue: TRADE (DOMESTIC/FOREIGN)
-
$80,000 Oct 13, 2020 Issue: Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Labor Issues/Antitrust/Workplace
-
$20,000 Jul 20, 2020 Issue: TRADE (DOMESTIC/FOREIGN)
-
$80,000 Jul 07, 2020 Issue: Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Labor Issues/Antitrust/Workplace
-
$10,000 Apr 20, 2020 Issue: TRADE (DOMESTIC/FOREIGN)
-
$80,000 Apr 06, 2020 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Apparel/Clothing Industry/Textiles
-
$20,000 Jan 20, 2020 Issue: TRADE (DOMESTIC/FOREIGN)
-
$80,000 Jan 16, 2020 Issue: Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Labor Issues/Antitrust/Workplace
-
$20,000 Oct 21, 2019 Issue: Trade (domestic/foreign)
-
$80,000 Oct 11, 2019 Issue: Apparel/Clothing Industry/Textiles Trade (domestic/foreign)
-
$20,000 Jul 19, 2019 Issue: Trade (domestic/foreign)
-
$60,000 Jul 18, 2019 Issue: Trade (domestic/foreign) Apparel/Clothing Industry/Textiles
-
$20,000 Apr 22, 2019 Issue: Trade (domestic/foreign)
-
$50,000 Apr 18, 2019 Issue: Trade (domestic/foreign) Apparel/Clothing Industry/Textiles
-
$20,000 Jan 18, 2019 Issue: Trade (domestic/foreign)
-
$50,000 Jan 16, 2019 Issue: Apparel/Clothing Industry/Textiles Trade (domestic/foreign)
-
$20,000 Oct 22, 2018 Issue: Trade (domestic/foreign)
-
$50,000 Oct 16, 2018 Issue: Trade (domestic/foreign) Apparel/Clothing Industry/Textiles
-
$20,000 Jul 19, 2018 Issue: Trade (domestic/foreign)
-
$50,000 Jul 16, 2018 Issue: Apparel/Clothing Industry/Textiles Trade (domestic/foreign)
-
$10,000 Apr 19, 2018 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Apr 19, 2018 Issue: Trade (domestic/foreign)
-
$30,000 Apr 16, 2018 Issue: Trade (domestic/foreign) Apparel/Clothing Industry/Textiles
-
$30,000 Jan 22, 2018 Issue: Labor Issues/Antitrust/Workplace
-
$30,000 Jan 11, 2018 Issue: Trade (domestic/foreign)
-
$30,000 Oct 20, 2017 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Oct 17, 2017 Issue: Trade (domestic/foreign)
-
$30,000 Jul 19, 2017 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Jul 18, 2017 Issue: Trade (domestic/foreign)
-
$20,000 Apr 20, 2017 Issue: Trade (domestic/foreign)
-
$30,000 Apr 19, 2017 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Jan 23, 2017 Issue: Trade (domestic/foreign)
-
$30,000 Jan 19, 2017 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Oct 20, 2016 Issue: Trade (domestic/foreign)
-
$30,000 Oct 20, 2016 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Jul 20, 2016 Issue: Trade (domestic/foreign)
-
$30,000 Jul 19, 2016 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Apr 20, 2016 Issue: Trade (domestic/foreign)
-
$30,000 Apr 20, 2016 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Jan 20, 2016 Issue: Trade (domestic/foreign)
-
$30,000 Jan 20, 2016 Issue: Labor Issues/Antitrust/Workplace
-
$40,000 Jan 13, 2016 Issue: Disaster Planning/Emergencies
-
$10,000 Oct 20, 2015 Issue: Trade (domestic/foreign)
-
$20,000 Oct 20, 2015 Issue: Labor Issues/Antitrust/Workplace
-
$40,000 Oct 15, 2015 Issue: Disaster Planning/Emergencies
-
$20,000 Jul 20, 2015 Issue: Trade (domestic/foreign)
-
$20,000 Jul 20, 2015 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Apr 20, 2015 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Apr 13, 2015 Issue: Trade (domestic/foreign)
-
$20,000 Feb 24, 2015 Issue: Labor Issues/Antitrust/Workplace
-
$10,000 Jan 13, 2015 Issue: Trade (domestic/foreign)
-
$20,000 Oct 20, 2014 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Oct 20, 2014 Issue: Trade (domestic/foreign)
-
$20,000 Jul 21, 2014 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Jul 20, 2014 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Jul 08, 2014 Issue: Trade (domestic/foreign)
-
$20,000 Apr 21, 2014 Issue: Labor Issues/Antitrust/Workplace
-
$20,000 Apr 18, 2014 Issue: Trade (domestic/foreign)
-
$10,000 Apr 17, 2014 Issue: Labor Issues/Antitrust/Workplace
-
$10,000 Jan 21, 2014 Issue: Labor Issues/Antitrust/Workplace Veterans
-
$10,000 Jan 16, 2014 Issue: Trade (domestic/foreign)
-
$10,000 Oct 21, 2013 Issue: Veterans Labor Issues/Antitrust/Workplace
-
$10,000 Oct 15, 2013 Issue: Trade (domestic/foreign)
-
$20,000 Jul 22, 2013 Issue: Veterans Labor Issues/Antitrust/Workplace
-
$10,000 Jul 20, 2013 Issue: Trade (domestic/foreign)
-
$10,000 Apr 21, 2013 Issue: Labor Issues/Antitrust/Workplace Veterans
-
$10,000 Jan 14, 2013 Issue: Trade (domestic/foreign)
-
$20,000 Oct 22, 2012 Issue: Trade (domestic/foreign)
Former government officials who have lobbied for CTAS
14 former government officials from 3 congressional offices at 5 lobbying firms have lobbied for CTAS, most recently Jul 20, 2026.
-
Robert (Jay) Martin House Chief of Staff/Deputy Chief of Staff/Legislative Dir./Legislative Assistant, Rep. Denny Rehberg; Approp. Associate to Rep. Rehberg, House Cmte of Appropriations; Legislative Asst. Rep. John Sullivan; Staff Assistant/Leg. Corr., Rep. Steve Largent -
James Grimm House New Chief Counsel, Policy and Strategy, Counsel, Chief Adviser, Policy, Strategy and Communications, Rep. Jim Jordan. Deputy Chief of Staff, Legislative Director, Senior Staff Member, Rep. Darrell Issa. Senior Staff Member, Rep. Jason Chaffetz
-
David Schnittger House Dep. Chief of Staff, Speaker Boehner, 2006-2015; Press Secr., Rep. John Boehner 1994-2001; Communications Director, House Committee on Education and the Workforce 2001-2005 -
Thomas Andrews House 2009-2013:SA/LC and Sr SA, Rep. John Boehner; 2013-2015:SA to Speaker John Boehner; 2015-2018: Dir of Member Services, Speaker Paul Ryan; 2018- 2021: SA to President for Leg Affairs, White House -
David Stewart House Nov '15-Apr '18, Maj. SD Ways and Means; June '13-Nov '15, Pol Dir, Speaker Boehner; Dec '08-Jan '11: Pol Adv, Rep Boehner; Jan '11-June '13, Asst for Policy, Rep Boehner; Apr '07-Dec '08 Dep COS and LD, Rep English -
Genevieve Hubbard (Nee' Bresnahan) Other Jan-Dec 2015, Legis. Correspondent, Cong. Pete Sessions; May-Dec. 2014: Staff Asst. and Legislative Correspondent, Cong. Pete Sessions
-
Ludmilla Kasulke (Nee Savelieff) Senate 2003- Intern Sen. DeWine; Jan. 06-May 06: Intern, WH Council on Environ. Quality; May 06-April 07: Ex. Assist., Chairman, WH Council on Environmental Quality; April 07-Jan. 09: Special Assist., Chairman, WH Council on Environmental Quality -
Everett Eissenstat Congress Chief Intl Trade Counsel, Sen Finance Ctte Asst US Trade Rep for the Americas Chief Intl Trade Counsel, Sen Finance Ctt Dep Asst to the President for Intl Econ Affairs / Dep Director of the National Econ Council, The WH
CTAS Estimated quarterly lobbying spending
CTAS Revenue by Segment or Geography
New CTAS patent grants
-
Patent Title: Soap dispenser Jan. 10, 2017
-
Patent Title: Dispenser Nov. 22, 2016
-
Patent Title: Urinal mat Apr. 12, 2016
-
Patent Title: Method of using a moisture meter during a laundering process Dec. 08, 2015
-
Patent Title: Safety center cabinet May. 12, 2015
-
Patent Title: Chemical dispensing reservoir apparatus and methods May. 20, 2014
-
Patent Title: Water soluble laundry bag and receptacle therefor Apr. 08, 2014
-
Patent Title: Method of collecting, transporting and cleaning soiled textiles May. 07, 2013
-
Patent Title: Center-pull paper towel dispenser Aug. 16, 2011
-
Patent Title: Center-pull paper towel dispenser Aug. 16, 2011
-
Patent Title: Garment tracking and processing system Jan. 25, 2011
Federal grants, loans, and purchases
- $25,894 2026-08-24 00:00:00 Agency: Department of Veterans Affairs
- $447,273 2026-04-30 00:00:00 Agency: Department of Veterans Affairs
- $0 2026-04-28 00:00:00 Agency: Department of Veterans Affairs
- $2,700 2025-10-01 00:00:00 Agency: Department of Homeland Security
- $6,460 2025-09-04 00:00:00 Agency: Department of Defense
- $1,495 2025-08-19 00:00:00 Agency: Department of Defense
- $25,998 2025-08-13 00:00:00 Agency: Department of Veterans Affairs
- $2,875 2025-06-23 00:00:00 Agency: Department of Defense
- $2,351 2025-05-21 00:00:00 Agency: Department of Veterans Affairs
- $468,876 2025-04-07 00:00:00 Agency: Department of Veterans Affairs
- $2,724 2025-03-13 00:00:00 Agency: Department of Homeland Security
- $25,998 2024-08-30 00:00:00 Agency: Department of Veterans Affairs
- $378,040 2024-03-29 00:00:00 Agency: Department of Veterans Affairs
- $468,876 2024-03-24 00:00:00 Agency: Department of Veterans Affairs
- $10,000 2023-09-19 00:00:00 Agency: Department of Justice
- $0 2023-09-08 00:00:00 Agency: Department of Veterans Affairs
- $25,998 2023-09-08 00:00:00 Agency: Department of Veterans Affairs
- $6,594 2023-05-31 00:00:00 Agency: Department of Justice
- $3,795 2023-05-18 00:00:00 Agency: Department of the Interior
- $4,377 2023-05-10 00:00:00 Agency: Department of the Interior
- $468,876 2023-04-20 00:00:00 Agency: Department of Veterans Affairs
- $2,979 2023-02-07 00:00:00 Agency: DEPARTMENT OF AGRICULTURE (USDA)
- $37,554 2022-09-29 00:00:00 Agency: DEPARTMENT OF VETERANS AFFAIRS (VA)
- $0 2022-09-27 00:00:00 Agency: DEPARTMENT OF HOMELAND SECURITY (DHS)
- $4,065 2022-08-23 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $3,110 2022-08-18 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $15,000 2022-08-16 00:00:00 Agency: NATIONAL GALLERY OF ART (NGA)
- $6,326 2022-08-04 00:00:00 Agency: DEPARTMENT OF JUSTICE (DOJ)
- $4,325 2022-06-21 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $470 2022-06-16 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $5,375 2022-06-07 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $3,955 2022-05-12 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $26,970 2022-02-24 00:00:00 Agency: DEPARTMENT OF THE TREASURY (TREAS)
- $468,876 2022-02-10 00:00:00 Agency: DEPARTMENT OF VETERANS AFFAIRS (VA)
- $3,345 2022-02-02 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $2,485 2022-01-05 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
Estimated quarterly amount awarded to CTAS from public contracts
Recent insights relating to CTAS
Recent picks made for CTAS stock on CNBC
ETFs with the largest estimated holdings in CTAS
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $CTAS stock a Buy, Sell, or Hold?
- What is the price target for $CTAS stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $CTAS stock?
- Who owns the most shares of $CTAS stock?
- What funds own $CTAS stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view CTAS Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Cintas has roots dating back to 1929, when the Farmer family cleaned and resold dirty rags to manufacturing plants in Ohio. The firm has expanded its business organically and through acquisitions, and today Cintas acts as a one-stop outsourcing partner for businesses. Cintas will design, manufacture, collect, and clean every employee uniform for a small weekly sum, taking on the upfront capital expense itself. At the same stop, Cintas can also replace soiled or depleted mats, mops, trash liners, towels, first aid supplies, fire extinguishers, and cleaning products. Businesses value an outsourcing partner like Cintas as it simplifies operations and leaves noncore tasks with high regulatory standards in the hands of professionals.
- Address Cincinnati, OH
- Market Cap 76.8 billion
- Employees 48,100
- Industrial Classification Men's & Boys' Furnishgs, Work Clothg, & Allied Garments
Cintas Corp (CTAS) Historical Stock Prices
Cintas Corp (CTAS) closed at $191.97 on September 23, 2026. Over the past year its adjusted close ranged from $162.69 to $215.97. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-7.44%
- 3 months+12.60%
- Year to date+2.85%
- 1 year-3.33%
- 3 years+56.18%
- 5 years+100.37%
- Max+1,383.42%
Quiver Premium charts CTAS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 196.78 | 198.76 | 191.29 | 191.97 | 191.97 | 3,295,222 |
| Sep 22, 2026 | 197.05 | 198.81 | 196.00 | 198.80 | 198.80 | 2,269,735 |
| Sep 21, 2026 | 196.47 | 198.25 | 194.87 | 196.88 | 196.88 | 1,626,380 |
| Sep 18, 2026 | 197.96 | 198.90 | 195.10 | 197.64 | 197.64 | 3,986,534 |
| Sep 17, 2026 | 199.12 | 199.30 | 196.10 | 197.96 | 197.96 | 1,556,669 |
| Sep 16, 2026 | 197.59 | 201.51 | 197.59 | 199.46 | 199.46 | 2,110,721 |
| Sep 15, 2026 | 200.31 | 201.62 | 198.69 | 198.95 | 198.95 | 1,919,378 |
| Sep 14, 2026 | 203.41 | 204.62 | 199.87 | 200.82 | 200.82 | 1,747,664 |
| Sep 11, 2026 | 200.51 | 202.98 | 199.55 | 201.50 | 201.50 | 1,573,074 |
| Sep 10, 2026 | 200.50 | 201.00 | 197.60 | 198.44 | 198.44 | 2,122,579 |
| Sep 9, 2026 | 199.00 | 200.14 | 197.29 | 200.04 | 200.04 | 2,301,259 |
| Sep 8, 2026 | 198.36 | 201.38 | 198.26 | 200.50 | 200.50 | 1,625,500 |
| Sep 4, 2026 | 198.24 | 201.10 | 198.01 | 200.47 | 200.47 | 1,320,838 |
| Sep 3, 2026 | 198.66 | 201.26 | 198.66 | 201.05 | 201.05 | 1,210,812 |
| Sep 2, 2026 | 200.59 | 200.61 | 197.57 | 198.09 | 198.09 | 2,173,229 |
| Sep 1, 2026 | 202.89 | 203.61 | 199.66 | 200.59 | 200.59 | 1,522,645 |
| Aug 31, 2026 | 203.30 | 203.70 | 200.67 | 201.79 | 201.79 | 1,726,543 |
| Aug 28, 2026 | 205.50 | 205.81 | 204.00 | 204.18 | 204.18 | 1,344,090 |
| Aug 27, 2026 | 204.74 | 204.74 | 202.79 | 204.15 | 204.15 | 1,282,057 |
| Aug 26, 2026 | 204.88 | 206.77 | 204.60 | 205.78 | 205.78 | 1,516,477 |
| Aug 25, 2026 | 206.68 | 207.09 | 203.61 | 204.76 | 204.76 | 2,440,945 |
| Aug 24, 2026 | 205.37 | 207.51 | 204.53 | 207.40 | 207.40 | 1,820,541 |
| Aug 21, 2026 | 203.52 | 204.86 | 202.34 | 203.79 | 203.79 | 1,731,704 |
| Aug 20, 2026 | 202.42 | 204.31 | 201.44 | 203.52 | 203.52 | 2,028,415 |
| Aug 19, 2026 | 200.62 | 205.88 | 200.03 | 203.08 | 203.08 | 1,606,816 |
| Aug 18, 2026 | 200.95 | 201.31 | 199.07 | 199.45 | 199.45 | 1,837,122 |
| Aug 17, 2026 | 197.88 | 199.87 | 196.50 | 197.82 | 197.82 | 2,248,962 |
| Aug 14, 2026$0.52 dividend | 200.49 | 201.02 | 198.84 | 199.52 | 199.52 | 1,612,775 |
| Aug 13, 2026 | 204.62 | 205.39 | 200.58 | 200.70 | 200.18 | 1,310,186 |
| Aug 12, 2026 | 202.62 | 205.21 | 200.04 | 203.51 | 202.98 | 1,266,915 |
| Aug 11, 2026 | 202.09 | 206.92 | 202.09 | 205.28 | 204.75 | 1,785,762 |
| Aug 10, 2026 | 201.69 | 203.58 | 200.90 | 202.71 | 202.18 | 1,834,304 |
| Aug 7, 2026 | 200.63 | 204.00 | 200.23 | 203.05 | 202.52 | 1,569,019 |
| Aug 6, 2026 | 202.86 | 203.93 | 199.39 | 202.15 | 201.62 | 1,680,860 |
| Aug 5, 2026 | 204.00 | 204.75 | 199.70 | 201.40 | 200.88 | 2,460,910 |
| Aug 4, 2026 | 203.26 | 204.67 | 200.97 | 203.65 | 203.12 | 2,653,222 |
| Aug 3, 2026 | 207.47 | 208.78 | 203.67 | 204.01 | 203.48 | 2,093,636 |
| Jul 31, 2026 | 205.25 | 206.22 | 202.47 | 204.63 | 204.10 | 2,233,687 |
| Jul 30, 2026 | 210.68 | 211.06 | 204.83 | 206.79 | 206.25 | 3,292,122 |
| Jul 29, 2026 | 214.90 | 219.16 | 213.54 | 216.53 | 215.97 | 2,759,751 |
| Jul 28, 2026 | 214.37 | 218.64 | 213.57 | 214.90 | 214.34 | 3,662,712 |
| Jul 27, 2026 | 207.01 | 211.72 | 206.34 | 210.98 | 210.43 | 2,261,092 |
| Jul 24, 2026 | 202.28 | 206.65 | 202.03 | 205.91 | 205.38 | 2,003,516 |
| Jul 23, 2026 | 200.53 | 204.05 | 199.88 | 203.25 | 202.72 | 2,454,689 |
| Jul 22, 2026 | 202.60 | 202.60 | 198.75 | 201.36 | 200.84 | 2,591,909 |
| Jul 21, 2026 | 199.19 | 201.07 | 196.00 | 200.41 | 199.89 | 2,463,896 |
| Jul 20, 2026 | 203.50 | 204.38 | 200.16 | 201.80 | 201.28 | 2,337,274 |
| Jul 17, 2026 | 207.17 | 209.72 | 201.56 | 204.45 | 203.92 | 3,134,485 |
| Jul 16, 2026 | 198.74 | 207.09 | 197.12 | 206.25 | 205.71 | 4,245,301 |
| Jul 15, 2026 | 187.99 | 196.69 | 186.00 | 192.37 | 191.87 | 4,510,882 |
| Jul 14, 2026 | 181.55 | 184.67 | 180.85 | 184.33 | 183.85 | 3,092,744 |
| Jul 13, 2026 | 181.09 | 184.14 | 181.08 | 183.75 | 183.27 | 1,955,347 |
| Jul 10, 2026 | 177.96 | 179.87 | 177.54 | 179.64 | 179.17 | 1,333,636 |
| Jul 9, 2026 | 178.20 | 179.09 | 176.29 | 177.69 | 177.23 | 2,244,499 |
| Jul 8, 2026 | 181.83 | 183.15 | 180.00 | 180.17 | 179.70 | 2,385,594 |
| Jul 7, 2026 | 181.34 | 183.36 | 180.49 | 181.83 | 181.36 | 1,954,494 |
| Jul 6, 2026 | 181.34 | 181.34 | 177.28 | 178.24 | 177.78 | 1,941,001 |
| Jul 2, 2026 | 175.11 | 181.71 | 174.82 | 181.37 | 180.90 | 2,421,564 |
| Jul 1, 2026 | 171.57 | 176.86 | 170.87 | 174.23 | 173.78 | 1,763,214 |
| Jun 30, 2026 | 168.35 | 170.51 | 167.82 | 170.08 | 169.64 | 1,859,939 |
| Jun 29, 2026 | 172.15 | 172.71 | 168.15 | 169.08 | 168.64 | 1,707,725 |
| Jun 26, 2026 | 170.42 | 172.45 | 170.28 | 171.90 | 171.45 | 2,942,016 |
| Jun 25, 2026 | 170.32 | 173.40 | 168.91 | 169.09 | 168.65 | 1,250,598 |
| Jun 24, 2026 | 169.56 | 172.68 | 169.01 | 170.93 | 170.49 | 1,889,315 |
| Jun 23, 2026 | 172.58 | 172.74 | 167.86 | 168.80 | 168.36 | 1,687,195 |
| Jun 22, 2026 | 169.38 | 171.15 | 168.58 | 169.45 | 169.01 | 1,363,445 |
| Jun 18, 2026 | 169.19 | 172.20 | 168.38 | 170.85 | 170.41 | 4,135,728 |
| Jun 17, 2026 | 174.88 | 177.36 | 168.85 | 169.64 | 169.20 | 2,588,573 |
| Jun 16, 2026 | 175.98 | 176.94 | 174.24 | 176.71 | 176.25 | 2,756,258 |
| Jun 15, 2026 | 174.47 | 176.97 | 173.48 | 174.74 | 174.29 | 1,914,310 |
| Jun 12, 2026 | 181.88 | 182.50 | 174.98 | 176.28 | 175.82 | 2,055,329 |
| Jun 11, 2026 | 180.95 | 184.48 | 178.49 | 181.88 | 181.41 | 2,455,434 |
| Jun 10, 2026 | 180.13 | 182.27 | 178.60 | 180.40 | 179.93 | 2,538,017 |
| Jun 9, 2026 | 173.67 | 180.27 | 173.41 | 179.87 | 179.40 | 1,950,417 |
| Jun 8, 2026 | 177.86 | 178.67 | 173.50 | 173.65 | 173.19 | 2,410,127 |
| Jun 5, 2026 | 181.46 | 182.73 | 179.19 | 179.85 | 179.38 | 2,508,744 |
| Jun 4, 2026 | 178.75 | 180.44 | 177.72 | 179.96 | 179.49 | 2,498,653 |
| Jun 3, 2026 | 172.12 | 174.81 | 171.94 | 174.72 | 174.27 | 1,934,717 |
| Jun 2, 2026 | 171.09 | 173.61 | 168.34 | 173.31 | 172.86 | 2,775,540 |
| Jun 1, 2026 | 170.75 | 174.25 | 169.65 | 172.90 | 172.45 | 1,904,438 |
| May 29, 2026 | 171.60 | 173.00 | 170.32 | 171.26 | 170.81 | 4,257,452 |
| May 28, 2026 | 169.09 | 173.84 | 168.71 | 173.06 | 172.61 | 2,147,526 |
| May 27, 2026 | 171.09 | 172.79 | 168.66 | 169.86 | 169.42 | 2,775,262 |
| May 26, 2026 | 172.38 | 172.72 | 170.23 | 171.09 | 170.65 | 1,384,296 |
| May 22, 2026 | 172.31 | 174.99 | 171.50 | 172.93 | 172.48 | 1,338,510 |
| May 21, 2026 | 171.26 | 174.19 | 169.79 | 172.36 | 171.91 | 1,863,765 |
| May 20, 2026 | 171.39 | 171.67 | 169.30 | 171.36 | 170.91 | 1,705,501 |
| May 19, 2026 | 174.29 | 176.00 | 171.76 | 172.20 | 171.75 | 1,943,188 |
| May 18, 2026 | 168.35 | 175.14 | 168.35 | 174.51 | 174.06 | 2,192,227 |
| May 15, 2026$0.45 dividend | 167.48 | 169.46 | 166.26 | 168.31 | 167.87 | 2,762,923 |
| May 14, 2026 | 163.74 | 166.09 | 163.66 | 165.95 | 165.08 | 1,691,332 |
| May 13, 2026 | 164.17 | 165.64 | 161.16 | 163.55 | 162.69 | 1,873,449 |
| May 12, 2026 | 166.22 | 167.77 | 164.67 | 165.42 | 164.55 | 1,986,402 |
| May 11, 2026 | 166.78 | 167.10 | 163.45 | 164.67 | 163.80 | 2,055,693 |
| May 8, 2026 | 170.04 | 171.03 | 166.77 | 166.97 | 166.09 | 1,565,488 |
| May 7, 2026 | 168.74 | 171.89 | 168.06 | 170.04 | 169.15 | 1,837,009 |
| May 6, 2026 | 169.31 | 172.21 | 168.71 | 169.36 | 168.47 | 3,358,117 |
| May 5, 2026 | 166.89 | 170.26 | 165.46 | 169.25 | 168.36 | 1,639,466 |
| May 4, 2026 | 168.72 | 169.26 | 165.73 | 166.89 | 166.01 | 1,730,836 |
| May 1, 2026 | 175.91 | 176.86 | 169.30 | 169.61 | 168.72 | 1,574,390 |
| Apr 30, 2026 | 173.70 | 175.43 | 173.12 | 174.71 | 173.79 | 2,808,517 |
| Apr 29, 2026 | 173.21 | 174.37 | 170.71 | 173.95 | 173.03 | 1,601,947 |
| Apr 28, 2026 | 174.76 | 175.73 | 172.24 | 174.22 | 173.30 | 1,798,979 |
| Apr 27, 2026 | 175.27 | 176.52 | 173.61 | 174.04 | 173.12 | 1,771,786 |
| Apr 24, 2026 | 176.05 | 177.03 | 173.42 | 175.90 | 174.97 | 1,589,931 |
| Apr 23, 2026 | 174.23 | 178.25 | 174.00 | 177.62 | 176.69 | 2,310,057 |
| Apr 22, 2026 | 176.31 | 176.85 | 173.54 | 174.66 | 173.74 | 1,405,077 |
| Apr 21, 2026 | 177.90 | 179.17 | 175.28 | 176.26 | 175.33 | 1,991,036 |
| Apr 20, 2026 | 178.46 | 180.24 | 177.67 | 178.69 | 177.75 | 1,681,377 |
| Apr 17, 2026 | 179.33 | 180.70 | 177.50 | 179.17 | 178.23 | 1,619,488 |
| Apr 16, 2026 | 176.49 | 178.74 | 176.44 | 177.52 | 176.59 | 1,754,261 |
| Apr 15, 2026 | 175.96 | 177.28 | 174.83 | 176.46 | 175.53 | 2,253,394 |
| Apr 14, 2026 | 175.68 | 176.64 | 174.81 | 176.14 | 175.21 | 2,061,806 |
| Apr 13, 2026 | 174.93 | 176.39 | 173.62 | 175.68 | 174.76 | 1,869,631 |
| Apr 10, 2026 | 173.99 | 175.65 | 173.16 | 174.93 | 174.01 | 2,351,648 |
| Apr 9, 2026 | 173.28 | 174.32 | 172.15 | 174.15 | 173.23 | 1,795,489 |
| Apr 8, 2026 | 171.57 | 176.78 | 171.57 | 174.59 | 173.67 | 2,474,629 |
| Apr 7, 2026 | 172.03 | 172.46 | 168.99 | 170.28 | 169.38 | 2,484,212 |
| Apr 6, 2026 | 173.43 | 174.97 | 171.56 | 171.69 | 170.79 | 1,697,412 |
| Apr 2, 2026 | 170.58 | 175.27 | 170.24 | 174.34 | 173.42 | 2,387,546 |
| Apr 1, 2026 | 167.80 | 172.68 | 167.55 | 172.04 | 171.13 | 2,962,609 |
| Mar 31, 2026 | 169.44 | 169.97 | 166.23 | 169.14 | 168.25 | 3,685,114 |
| Mar 30, 2026 | 167.11 | 170.31 | 166.25 | 168.66 | 167.77 | 3,084,638 |
| Mar 27, 2026 | 167.98 | 168.78 | 165.60 | 165.71 | 164.84 | 2,689,065 |
| Mar 26, 2026 | 176.47 | 176.47 | 168.02 | 168.85 | 167.96 | 3,606,985 |
| Mar 25, 2026 | 184.18 | 186.05 | 173.59 | 176.85 | 175.92 | 3,210,872 |
| Mar 24, 2026 | 181.26 | 181.26 | 177.53 | 178.13 | 177.19 | 2,328,491 |
| Mar 23, 2026 | 181.70 | 184.33 | 180.00 | 181.21 | 180.26 | 2,692,467 |
| Mar 20, 2026 | 181.81 | 183.53 | 177.94 | 179.34 | 178.40 | 3,838,454 |
| Mar 19, 2026 | 185.39 | 186.53 | 178.64 | 181.83 | 180.87 | 2,912,869 |
| Mar 18, 2026 | 190.90 | 192.43 | 185.02 | 185.44 | 184.47 | 3,467,624 |
| Mar 17, 2026 | 193.64 | 195.14 | 192.00 | 192.84 | 191.83 | 1,687,699 |
| Mar 16, 2026 | 194.46 | 195.44 | 192.27 | 192.74 | 191.73 | 1,732,920 |
| Mar 13, 2026 | 194.38 | 195.62 | 192.12 | 194.28 | 193.26 | 2,265,035 |
| Mar 12, 2026 | 198.04 | 200.08 | 193.00 | 193.26 | 192.24 | 3,086,869 |
| Mar 11, 2026 | 194.72 | 203.43 | 191.35 | 198.34 | 197.30 | 5,047,444 |
| Mar 10, 2026 | 199.31 | 199.97 | 194.41 | 196.28 | 195.25 | 2,041,181 |
| Mar 9, 2026 | 203.20 | 203.44 | 198.10 | 200.77 | 199.71 | 1,949,046 |
| Mar 6, 2026 | 204.94 | 206.53 | 200.76 | 203.61 | 202.54 | 2,395,989 |
| Mar 5, 2026 | 199.20 | 209.08 | 196.50 | 204.53 | 203.45 | 3,985,413 |
| Mar 4, 2026 | 201.24 | 202.78 | 199.75 | 200.12 | 199.07 | 1,398,067 |
| Mar 3, 2026 | 201.40 | 203.00 | 198.66 | 201.55 | 200.49 | 1,502,711 |
| Mar 2, 2026 | 200.29 | 202.42 | 198.58 | 201.60 | 200.54 | 1,200,616 |
| Feb 27, 2026 | 198.90 | 203.00 | 196.95 | 201.13 | 200.07 | 2,116,430 |
| Feb 26, 2026 | 198.07 | 200.07 | 196.94 | 198.28 | 197.24 | 2,107,763 |
| Feb 25, 2026 | 198.43 | 199.21 | 196.31 | 196.78 | 195.75 | 2,807,242 |
| Feb 24, 2026 | 197.90 | 199.72 | 197.20 | 198.55 | 197.51 | 1,858,468 |
| Feb 23, 2026 | 199.94 | 200.70 | 197.72 | 198.33 | 197.29 | 1,339,658 |
| Feb 20, 2026 | 195.86 | 200.13 | 195.86 | 200.02 | 198.97 | 1,800,438 |
| Feb 19, 2026 | 196.55 | 198.15 | 196.26 | 197.97 | 196.93 | 1,613,387 |
| Feb 18, 2026 | 195.25 | 196.53 | 193.19 | 196.41 | 195.38 | 1,032,877 |
| Feb 17, 2026 | 193.74 | 197.27 | 193.74 | 194.92 | 193.90 | 1,392,358 |
| Feb 13, 2026$0.45 dividend | 196.10 | 197.49 | 192.35 | 193.44 | 192.42 | 1,913,769 |
| Feb 12, 2026 | 200.24 | 202.35 | 194.73 | 196.10 | 194.62 | 2,261,234 |
| Feb 11, 2026 | 199.47 | 202.50 | 199.40 | 200.36 | 198.84 | 1,831,467 |
| Feb 10, 2026 | 194.35 | 202.10 | 194.35 | 199.31 | 197.80 | 2,558,414 |
| Feb 9, 2026 | 196.05 | 196.80 | 194.62 | 194.76 | 193.29 | 1,540,980 |
| Feb 6, 2026 | 194.28 | 196.33 | 193.93 | 195.87 | 194.39 | 1,689,819 |
| Feb 5, 2026 | 193.62 | 196.90 | 192.38 | 194.11 | 192.64 | 2,261,049 |
| Feb 4, 2026 | 191.85 | 194.85 | 190.39 | 192.61 | 191.15 | 2,962,465 |
| Feb 3, 2026 | 187.70 | 191.14 | 186.14 | 190.73 | 189.29 | 3,030,601 |
| Feb 2, 2026 | 190.97 | 192.39 | 188.65 | 190.91 | 189.47 | 1,883,036 |
| Jan 30, 2026 | 189.15 | 191.68 | 188.51 | 191.39 | 189.94 | 1,782,459 |
| Jan 29, 2026 | 188.97 | 191.05 | 188.04 | 189.65 | 188.22 | 1,414,135 |
| Jan 28, 2026 | 190.54 | 190.98 | 188.80 | 189.16 | 187.73 | 1,379,122 |
| Jan 27, 2026 | 192.42 | 193.23 | 190.84 | 191.21 | 189.76 | 1,053,491 |
| Jan 26, 2026 | 192.74 | 194.82 | 192.53 | 193.89 | 192.42 | 1,581,571 |
| Jan 23, 2026 | 193.07 | 195.05 | 192.44 | 192.96 | 191.50 | 1,404,174 |
| Jan 22, 2026 | 195.78 | 196.47 | 192.45 | 193.07 | 191.61 | 1,810,952 |
| Jan 21, 2026 | 193.70 | 197.47 | 192.89 | 195.41 | 193.93 | 2,125,156 |
| Jan 20, 2026 | 193.54 | 194.78 | 192.65 | 193.74 | 192.27 | 2,582,401 |
| Jan 16, 2026 | 196.13 | 196.13 | 193.68 | 195.42 | 193.94 | 2,712,074 |
| Jan 15, 2026 | 195.41 | 197.22 | 194.10 | 195.58 | 194.10 | 1,830,551 |
| Jan 14, 2026 | 194.54 | 195.66 | 192.02 | 194.23 | 192.76 | 1,745,483 |
| Jan 13, 2026 | 193.34 | 194.27 | 190.04 | 192.72 | 191.26 | 1,649,152 |
| Jan 12, 2026 | 192.50 | 194.73 | 192.17 | 193.03 | 191.57 | 1,601,293 |
| Jan 9, 2026 | 189.66 | 194.47 | 189.66 | 193.12 | 191.66 | 1,814,500 |
| Jan 8, 2026 | 185.88 | 190.32 | 185.72 | 190.26 | 188.82 | 1,642,569 |
| Jan 7, 2026 | 187.86 | 189.19 | 186.14 | 186.70 | 185.29 | 1,760,785 |
| Jan 6, 2026 | 184.86 | 188.16 | 184.25 | 187.38 | 185.96 | 1,484,834 |
| Jan 5, 2026 | 184.15 | 187.25 | 183.14 | 185.46 | 184.06 | 1,394,046 |
| Jan 2, 2026 | 187.58 | 187.59 | 184.46 | 184.88 | 183.48 | 1,372,304 |
| Dec 31, 2025 | 190.26 | 190.62 | 188.03 | 188.07 | 186.65 | 969,685 |
| Dec 30, 2025 | 190.25 | 191.32 | 189.68 | 190.35 | 188.91 | 792,033 |
| Dec 29, 2025 | 191.57 | 192.22 | 190.20 | 191.04 | 189.59 | 960,996 |
| Dec 26, 2025 | 190.75 | 191.86 | 190.29 | 191.14 | 189.69 | 604,654 |
| Dec 24, 2025 | 190.19 | 191.54 | 190.19 | 191.18 | 189.73 | 598,723 |
| Dec 23, 2025 | 191.99 | 192.79 | 189.86 | 190.66 | 189.22 | 1,380,481 |
| Dec 22, 2025 | 186.61 | 193.31 | 186.38 | 191.99 | 190.54 | 1,773,650 |
| Dec 19, 2025 | 189.60 | 189.60 | 186.86 | 187.57 | 186.15 | 7,257,446 |
| Dec 18, 2025 | 192.07 | 196.04 | 186.52 | 189.89 | 188.45 | 3,081,195 |
| Dec 17, 2025 | 186.98 | 189.56 | 186.77 | 187.37 | 185.95 | 2,531,891 |
| Dec 16, 2025 | 189.16 | 189.32 | 186.67 | 187.62 | 186.20 | 2,215,807 |
| Dec 15, 2025 | 189.48 | 190.82 | 187.53 | 188.45 | 187.02 | 3,705,255 |
| Dec 12, 2025 | 188.91 | 189.29 | 186.31 | 187.53 | 186.11 | 2,842,367 |
| Dec 11, 2025 | 185.73 | 189.12 | 185.62 | 188.83 | 187.40 | 1,451,710 |
| Dec 10, 2025 | 183.15 | 186.10 | 182.69 | 185.54 | 184.14 | 1,490,318 |
| Dec 9, 2025 | 183.17 | 184.30 | 182.75 | 183.15 | 181.76 | 1,268,971 |
| Dec 8, 2025 | 186.14 | 186.14 | 182.82 | 182.98 | 181.59 | 1,792,182 |
| Dec 5, 2025 | 184.12 | 186.98 | 183.80 | 186.75 | 185.34 | 1,709,170 |
| Dec 4, 2025 | 185.45 | 186.55 | 183.28 | 184.03 | 182.64 | 1,226,978 |
| Dec 3, 2025 | 184.19 | 185.21 | 183.35 | 184.71 | 183.31 | 1,515,304 |
| Dec 2, 2025 | 185.24 | 185.78 | 183.64 | 184.19 | 182.80 | 1,588,364 |
| Dec 1, 2025 | 185.12 | 187.04 | 184.87 | 185.43 | 184.03 | 1,598,572 |
| Nov 28, 2025 | 184.86 | 186.36 | 184.31 | 186.02 | 184.61 | 738,749 |
| Nov 26, 2025 | 183.12 | 185.68 | 182.85 | 184.60 | 183.20 | 1,779,887 |
| Nov 25, 2025 | 182.14 | 184.44 | 181.79 | 183.67 | 182.28 | 2,282,800 |
| Nov 24, 2025 | 184.20 | 184.69 | 181.40 | 182.16 | 180.78 | 4,125,628 |
| Nov 21, 2025 | 183.62 | 186.95 | 183.51 | 185.80 | 184.39 | 1,997,181 |
| Nov 20, 2025 | 184.46 | 184.51 | 182.00 | 183.20 | 181.81 | 4,148,417 |
| Nov 19, 2025 | 183.52 | 184.40 | 180.88 | 183.47 | 182.08 | 2,532,581 |
| Nov 18, 2025 | 184.39 | 185.83 | 182.85 | 183.91 | 182.52 | 1,840,068 |
| Nov 17, 2025 | 186.02 | 186.87 | 183.31 | 183.76 | 182.37 | 2,429,937 |
| Nov 14, 2025$0.45 dividend | 188.22 | 189.04 | 186.09 | 186.72 | 185.31 | 3,416,974 |
| Nov 13, 2025 | 185.28 | 189.69 | 184.78 | 187.91 | 186.04 | 2,323,846 |
| Nov 12, 2025 | 185.58 | 186.52 | 184.73 | 185.28 | 183.44 | 1,865,312 |
| Nov 11, 2025 | 185.64 | 187.24 | 184.84 | 185.76 | 183.91 | 1,642,626 |
| Nov 10, 2025 | 183.56 | 185.55 | 182.44 | 185.25 | 183.41 | 2,700,924 |
| Nov 7, 2025 | 186.10 | 186.76 | 184.19 | 185.07 | 183.23 | 2,526,782 |
| Nov 6, 2025 | 185.69 | 186.81 | 184.07 | 184.89 | 183.05 | 2,945,779 |
| Nov 5, 2025 | 182.72 | 186.44 | 182.72 | 185.81 | 183.96 | 2,179,939 |
| Nov 4, 2025 | 184.13 | 184.36 | 181.13 | 184.11 | 182.28 | 1,771,202 |
| Nov 3, 2025 | 183.00 | 183.22 | 180.39 | 182.04 | 180.23 | 2,437,235 |
| Oct 31, 2025 | 183.98 | 184.80 | 182.70 | 183.27 | 181.45 | 2,362,687 |
| Oct 30, 2025 | 184.21 | 186.86 | 183.40 | 183.98 | 182.15 | 1,975,740 |
| Oct 29, 2025 | 186.85 | 187.59 | 182.65 | 183.90 | 182.07 | 2,327,511 |
| Oct 28, 2025 | 188.11 | 190.61 | 187.16 | 189.89 | 188.00 | 1,812,753 |
| Oct 27, 2025 | 190.61 | 191.25 | 188.22 | 188.68 | 186.80 | 2,021,944 |
| Oct 24, 2025 | 192.76 | 192.95 | 190.57 | 190.83 | 188.93 | 1,309,149 |
| Oct 23, 2025 | 194.00 | 195.73 | 192.19 | 192.34 | 190.43 | 1,842,323 |
| Oct 22, 2025 | 196.56 | 197.00 | 193.30 | 193.54 | 191.61 | 1,322,597 |
| Oct 21, 2025 | 192.29 | 197.62 | 191.59 | 196.49 | 194.53 | 3,360,187 |
| Oct 20, 2025 | 188.26 | 193.81 | 188.19 | 192.33 | 190.42 | 3,569,281 |
| Oct 17, 2025 | 184.93 | 189.40 | 184.88 | 188.10 | 186.23 | 2,511,652 |
| Oct 16, 2025 | 187.98 | 187.98 | 183.95 | 184.36 | 182.53 | 1,593,886 |
| Oct 15, 2025 | 188.33 | 189.57 | 186.97 | 187.45 | 185.58 | 1,506,775 |
| Oct 14, 2025 | 186.97 | 189.47 | 185.52 | 188.23 | 186.36 | 2,702,481 |
| Oct 13, 2025 | 187.47 | 189.44 | 186.94 | 187.94 | 186.07 | 2,094,800 |
| Oct 10, 2025 | 191.21 | 192.06 | 187.29 | 187.96 | 186.09 | 3,428,216 |
| Oct 9, 2025 | 198.40 | 198.86 | 191.37 | 191.75 | 189.84 | 2,600,735 |
| Oct 8, 2025 | 199.39 | 199.39 | 197.55 | 198.81 | 196.83 | 1,507,728 |
| Oct 7, 2025 | 199.04 | 199.69 | 197.01 | 199.17 | 197.19 | 1,826,478 |
| Oct 6, 2025 | 202.45 | 202.71 | 198.36 | 199.04 | 197.06 | 1,565,154 |
| Oct 3, 2025 | 202.88 | 203.56 | 201.78 | 202.61 | 200.59 | 1,566,859 |
| Oct 2, 2025 | 201.99 | 203.47 | 201.44 | 202.91 | 200.89 | 1,713,322 |
| Oct 1, 2025 | 204.07 | 204.74 | 202.50 | 203.64 | 201.61 | 1,288,527 |
| Sep 30, 2025 | 202.60 | 205.93 | 201.75 | 205.26 | 203.22 | 1,822,738 |
| Sep 29, 2025 | 205.70 | 205.70 | 203.04 | 203.91 | 201.88 | 1,809,365 |
| Sep 26, 2025 | 202.75 | 204.73 | 201.53 | 204.24 | 202.21 | 1,792,368 |
| Sep 25, 2025 | 200.12 | 203.59 | 199.29 | 202.05 | 200.04 | 2,066,221 |
| Sep 24, 2025 | 197.03 | 202.30 | 192.50 | 200.04 | 198.05 | 3,362,544 |
| Sep 23, 2025 | 201.56 | 202.48 | 199.49 | 200.59 | 198.59 | 2,992,251 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at CTAS, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|