Darden Restaurants, Inc.
DRI Real Time Price USD$DRI is featured in our Claude - Standard and Rob Bresnahan strategies.
All StrategiesRecent trades of DRI 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 DRI holdings by institutional investors
Quarterly net insider trading by DRI'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
-
$90,000 Jul 19, 2026 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$10,000 Jul 10, 2026 Issue: Taxation/Internal Revenue Code
-
$90,000 Apr 20, 2026 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$10,000 Apr 20, 2026 Issue: Taxation/Internal Revenue Code
-
$90,000 Jan 20, 2026 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$20,000 Jan 20, 2026 Issue: Taxation/Internal Revenue Code
-
$70,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code
-
$90,000 Oct 20, 2025 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$60,000 Jul 21, 2025 Issue: Taxation/Internal Revenue Code
-
$90,000 Jul 21, 2025 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$90,000 Apr 21, 2025 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$90,000 Jan 20, 2025 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$80,000 Oct 21, 2024 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$80,000 Jul 21, 2024 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Jan 19, 2024 Issue: None
-
$50,000 Oct 18, 2023 Issue: None
-
$60,000 Oct 04, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Jul 18, 2023 Issue: None
-
$60,000 Jul 10, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Jan 19, 2023 Issue: None
-
$60,000 Jan 09, 2023 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Oct 17, 2022 Issue: None
-
$60,000 Oct 10, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Jul 20, 2022 Issue: None
-
$60,000 Jul 11, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Apr 19, 2022 Issue: None
-
$60,000 Apr 04, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$60,000 Jan 18, 2022 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$50,000 Jan 18, 2022 Issue: None
-
$50,000 Oct 20, 2021 Issue: None
-
$60,000 Oct 10, 2021 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Jul 20, 2021 Issue: None
-
$60,000 Jul 02, 2021 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$60,000 Apr 12, 2021 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$50,000 Apr 01, 2021 Issue: None
-
$50,000 Feb 23, 2021 Issue: None
-
$60,000 Jan 11, 2021 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Oct 17, 2020 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Jul 20, 2020 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Jul 17, 2020 Issue: Taxation/Internal Revenue Code
-
$15,000 Apr 20, 2020 Issue: Small Business
-
$50,000 Apr 07, 2020 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$50,000 Jan 03, 2020 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$50,000 Oct 19, 2019 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Jul 22, 2019 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Apr 04, 2019 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$50,000 Jul 09, 2018 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Apr 23, 2018 Issue: Food Industry (safety, labeling, etc.) Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$50,000 Jan 19, 2018 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code
-
$60,000 Oct 10, 2017 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Health Issues Food Industry (safety, labeling, etc.)
-
$60,000 Jul 18, 2017 Issue: Taxation/Internal Revenue Code Health Issues Food Industry (safety, labeling, etc.)
-
$20,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code Health Issues Immigration
-
$10,000 Jan 15, 2016 Issue: Taxation/Internal Revenue Code
-
$25,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code Health Issues
-
$10,000 Jul 17, 2015 Issue: Taxation/Internal Revenue Code
-
$40,000 Apr 20, 2015 Issue: Health Issues Taxation/Internal Revenue Code
-
$20,000 Apr 17, 2015 Issue: Taxation/Internal Revenue Code
-
$10,000 Apr 15, 2015 Issue: Taxation/Internal Revenue Code
-
$209,000 Jan 16, 2015 Issue: Taxation/Internal Revenue Code
-
$270,000 Oct 20, 2014 Issue: Immigration Environment/Superfund Health Issues Taxation/Internal Revenue Code Agriculture
-
$270,000 Jul 21, 2014 Issue: Immigration Health Issues Taxation/Internal Revenue Code Agriculture Economics/Economic Development
-
$340,000 Apr 21, 2014 Issue: Immigration Health Issues Economics/Economic Development Taxation/Internal Revenue Code Agriculture
-
$270,000 Jan 21, 2014 Issue: Immigration Health Issues Agriculture Taxation/Internal Revenue Code Economics/Economic Development
-
$380,000 Oct 21, 2013 Issue: Immigration Health Issues Taxation/Internal Revenue Code Agriculture
-
$390,000 Jul 22, 2013 Issue: Natural Resources Labor Issues/Antitrust/Workplace Immigration Health Issues Taxation/Internal Revenue Code Agriculture
-
$280,000 Apr 23, 2013 Issue: Natural Resources Immigration Health Issues Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign)
-
$290,000 Jan 22, 2013 Issue: Natural Resources Immigration Health Issues Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign)
-
$380,000 Oct 22, 2012 Issue: Health Issues Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign)
-
$330,000 Jul 20, 2012 Issue: Insurance Health Issues Agriculture Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
-
$280,000 Apr 20, 2012 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Marine/Maritime/Boating/Fisheries Health Issues Taxation/Internal Revenue Code Agriculture
-
$320,000 Jan 20, 2012 Issue: Immigration Health Issues Telecommunications Taxation/Internal Revenue Code Agriculture
-
$580,000 Oct 19, 2011 Issue: Immigration Health Issues Taxation/Internal Revenue Code Agriculture
-
$260,000 Jul 20, 2011 Issue: Health Issues Taxation/Internal Revenue Code Agriculture Financial Institutions/Investments/Securities Trade (domestic/foreign) Food Industry (safety, labeling, etc.)
-
$290,000 Apr 19, 2011 Issue: Food Industry (safety, labeling, etc.) Health Issues Taxation/Internal Revenue Code Agriculture Financial Institutions/Investments/Securities
-
$215,571 Jan 20, 2011 Issue: Food Industry (safety, labeling, etc.) Immigration Health Issues Taxation/Internal Revenue Code
-
$210,083 Oct 20, 2010 Issue: Food Industry (safety, labeling, etc.) Health Issues Taxation/Internal Revenue Code Immigration
-
$466,416 Jul 16, 2010 Issue: Food Industry (safety, labeling, etc.) Immigration Health Issues Taxation/Internal Revenue Code
-
$286,032 Apr 21, 2010 Issue: Food Industry (safety, labeling, etc.) Immigration Health Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$286,914 Jan 20, 2010 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.)
-
$249,829 Oct 16, 2009 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Health Issues
-
$426,509 Jul 22, 2009 Issue: Food Industry (safety, labeling, etc.) Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Health Issues
-
$200,000 Apr 21, 2009 Issue: Food Industry (safety, labeling, etc.)
-
$249,600 Jan 21, 2009 Issue: Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.)
-
$623,011 Oct 20, 2008 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code
-
$196,265 Jul 25, 2008 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Agriculture
-
$303,650 Jun 26, 2008 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Energy/Nuclear Economics/Economic Development Taxation/Internal Revenue Code Immigration Trade (domestic/foreign) Agriculture
-
$225,000 Feb 14, 2008 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Economics/Economic Development Immigration Food Industry (safety, labeling, etc.) Labor Issues/Antitrust/Workplace
-
$20,000 Aug 09, 2007 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Immigration
-
$40,000 Feb 22, 2007 Issue: Environment/Superfund Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$20,000 Aug 11, 2006 Issue: Trade (domestic/foreign) Immigration Food Industry (safety, labeling, etc.)
-
$50,000 Mar 13, 2006 Issue: Taxation/Internal Revenue Code Disaster Planning/Emergencies Environment/Superfund Trade (domestic/foreign) Consumer Issues/Safety/Products Immigration Food Industry (safety, labeling, etc.) Labor Issues/Antitrust/Workplace
-
$100,000 Aug 15, 2005 Issue: Food Industry (safety, labeling, etc.)
-
$70,000 Feb 17, 2005 Issue: Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.)
-
$30,000 Aug 26, 2004 Issue: Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.)
-
$100,000 Feb 24, 2004 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Health Issues
-
$120,000 Aug 21, 2003 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Health Issues
-
$20,000 Mar 12, 2003 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code
-
$20,000 Aug 22, 2002 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.)
-
$20,000 Feb 28, 2002 Issue: Taxation/Internal Revenue Code Health Issues Labor Issues/Antitrust/Workplace
-
$20,000 Feb 14, 2001 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
Former government officials who have lobbied for DRI
8 former government officials from 4 congressional offices at 5 lobbying firms have lobbied for DRI, most recently Jul 19, 2026.
-
Kate Beaulieu Senate Legislative Aide, Senator David Vitter -
Michael Desmond Other Internal Revenue Service Chief Counsel
-
Marc Gerson Congress Houe Ways and Means Committee Majority Tax Counsel
-
Timothy Hannegan Other U.S. General Accounting Office
-
Kristen Gullott Executive Special Assistant, US Department of Energy, Office of Fossil Energy, 2002-2003 Policy Advisor, US Department of Energy, Office of Fossil Energy, 2003-2004
-
Jerr Rosenbaum Senate Legislative Director, Senator John Cornyn; Chief of Staff, Rep. Robert Hurt; Chief of Staff, Rep. Jack Kingston; Chief of Staff, Rep. Virgil Goode -
Christina Mcgarry David House New Legislative Assistant / Scheduler, Rep. Mario Diaz-Balart -
T.J. Birkel Senate Staff Assistant/Legislative Assistant, US Senator Chuck Hagel (July '04- Oct'07) Legislative Assistant/Speechwriter, US Senator Mike Johanns (Jan '09- Nov '10)
DRI Estimated quarterly lobbying spending
DRI Revenue by Segment or Geography
New DRI patent grants
-
Patent Title: Mechanized collector of juvenile lobsters Jul. 31, 2012
Federal grants, loans, and purchases
Estimated quarterly amount awarded to DRI from public contracts
Recent insights relating to DRI
Recent picks made for DRI stock on CNBC
ETFs with the largest estimated holdings in DRI
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $DRI stock a Buy, Sell, or Hold?
- What is the price target for $DRI stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $DRI stock?
- Who owns the most shares of $DRI stock?
- What funds own $DRI 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 DRI 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.
Darden Restaurants is the largest global full-service dining operator, with over $12 billion in system sales across 2,159 company-owned stores at the end of fiscal 2025, spanning the US and Canada. The firm operates 10 banners in four segments, including Olive Garden (43% of sales), LongHorn Steakhouse (25%), and fine dining (21%), which includes The Capital Grille, Ruth's Chris, and Eddie V's. The other 11% of sales comes from smaller concepts such as Yard House and Cheddar's. Darden primarily generates revenue through sales of food and beverage items at its company-owned restaurants. It also earns royalties on sales from 154 franchised locations in US and international markets, which sit within the other segment but are immaterial to consolidated results.
- Address Orlando, FL
- Market Cap 24.3 billion
- Employees 209,931
- Industrial Classification Retail-Eating Places
Darden Restaurants, Inc. (DRI) Historical Stock Prices
Darden Restaurants, Inc. (DRI) closed at $213.69 on September 23, 2026. Over the past year its adjusted close ranged from $165.35 to $227.68. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-5.26%
- 3 months+0.91%
- Year to date+18.83%
- 1 year+18.21%
- 3 years+64.28%
- 5 years+58.83%
- Max+562.17%
Quiver Premium charts DRI'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 | 215.10 | 216.17 | 212.32 | 213.69 | 213.69 | 1,874,604 |
| Sep 22, 2026 | 213.13 | 215.62 | 212.57 | 213.54 | 213.54 | 1,314,080 |
| Sep 21, 2026 | 210.26 | 213.26 | 209.75 | 211.31 | 211.31 | 1,725,074 |
| Sep 18, 2026 | 206.59 | 210.40 | 205.70 | 209.28 | 209.28 | 1,707,840 |
| Sep 17, 2026 | 208.91 | 208.96 | 205.70 | 206.74 | 206.74 | 893,240 |
| Sep 16, 2026 | 211.79 | 211.79 | 208.05 | 208.08 | 208.08 | 1,098,604 |
| Sep 15, 2026 | 216.58 | 216.69 | 208.22 | 209.12 | 209.12 | 1,610,347 |
| Sep 14, 2026 | 212.83 | 219.69 | 212.09 | 218.57 | 218.57 | 1,290,400 |
| Sep 11, 2026 | 208.96 | 210.23 | 207.39 | 209.89 | 209.89 | 1,176,520 |
| Sep 10, 2026 | 208.27 | 209.58 | 206.83 | 207.53 | 207.53 | 1,018,096 |
| Sep 9, 2026 | 211.06 | 213.10 | 209.02 | 209.42 | 209.42 | 1,207,449 |
| Sep 8, 2026 | 216.46 | 217.00 | 212.73 | 212.92 | 212.92 | 948,425 |
| Sep 4, 2026 | 216.95 | 219.44 | 216.46 | 216.88 | 216.88 | 620,301 |
| Sep 3, 2026 | 221.07 | 223.17 | 216.59 | 218.04 | 218.04 | 853,881 |
| Sep 2, 2026 | 215.44 | 221.61 | 215.44 | 220.03 | 220.03 | 1,257,239 |
| Sep 1, 2026 | 214.11 | 217.13 | 213.77 | 215.56 | 215.56 | 1,020,542 |
| Aug 31, 2026 | 217.90 | 220.34 | 213.68 | 214.26 | 214.26 | 1,194,526 |
| Aug 28, 2026 | 212.11 | 215.98 | 210.88 | 215.63 | 215.63 | 779,457 |
| Aug 27, 2026 | 216.25 | 218.78 | 210.86 | 211.13 | 211.13 | 881,677 |
| Aug 26, 2026 | 219.71 | 222.52 | 216.80 | 218.81 | 218.81 | 653,121 |
| Aug 25, 2026 | 224.56 | 224.88 | 220.24 | 220.41 | 220.41 | 700,223 |
| Aug 24, 2026 | 226.50 | 227.28 | 224.28 | 225.56 | 225.56 | 888,579 |
| Aug 21, 2026 | 217.94 | 222.08 | 217.57 | 221.60 | 221.60 | 759,973 |
| Aug 20, 2026 | 218.94 | 221.25 | 217.79 | 217.95 | 217.95 | 925,062 |
| Aug 19, 2026 | 220.44 | 226.75 | 220.44 | 221.89 | 221.89 | 1,087,265 |
| Aug 18, 2026 | 226.36 | 227.64 | 218.67 | 218.86 | 218.86 | 1,001,523 |
| Aug 17, 2026 | 223.55 | 227.11 | 222.68 | 225.50 | 225.50 | 1,242,563 |
| Aug 14, 2026 | 224.76 | 225.44 | 223.12 | 225.26 | 225.26 | 678,057 |
| Aug 13, 2026 | 228.19 | 229.76 | 222.37 | 223.50 | 223.50 | 1,095,695 |
| Aug 12, 2026 | 218.66 | 228.73 | 217.35 | 227.68 | 227.68 | 1,436,547 |
| Aug 11, 2026 | 217.00 | 219.43 | 215.58 | 218.90 | 218.90 | 1,037,110 |
| Aug 10, 2026 | 214.57 | 218.06 | 212.47 | 217.97 | 217.97 | 890,467 |
| Aug 7, 2026 | 211.25 | 215.78 | 210.56 | 213.76 | 213.76 | 975,281 |
| Aug 6, 2026 | 210.24 | 210.99 | 207.15 | 210.94 | 210.94 | 1,080,420 |
| Aug 5, 2026 | 205.83 | 209.47 | 205.51 | 208.85 | 208.85 | 889,976 |
| Aug 4, 2026 | 204.54 | 205.52 | 202.37 | 204.57 | 204.57 | 1,119,161 |
| Aug 3, 2026 | 205.93 | 210.47 | 204.71 | 206.24 | 206.24 | 1,211,505 |
| Jul 31, 2026 | 204.95 | 206.12 | 202.05 | 203.58 | 203.58 | 1,451,551 |
| Jul 30, 2026 | 212.86 | 212.99 | 205.83 | 206.97 | 206.97 | 1,636,465 |
| Jul 29, 2026 | 206.66 | 212.34 | 205.06 | 212.23 | 212.23 | 1,356,262 |
| Jul 28, 2026 | 207.50 | 211.06 | 206.07 | 206.98 | 206.98 | 1,658,428 |
| Jul 27, 2026 | 200.03 | 204.71 | 200.03 | 204.10 | 204.10 | 1,554,894 |
| Jul 24, 2026 | 193.92 | 197.18 | 192.79 | 196.31 | 196.31 | 970,834 |
| Jul 23, 2026 | 192.47 | 194.74 | 190.98 | 194.12 | 194.12 | 1,171,829 |
| Jul 22, 2026 | 194.00 | 196.82 | 192.00 | 193.94 | 193.94 | 1,477,325 |
| Jul 21, 2026 | 192.92 | 193.77 | 191.66 | 193.39 | 193.39 | 1,282,836 |
| Jul 20, 2026 | 198.74 | 200.11 | 192.30 | 194.82 | 194.82 | 1,718,257 |
| Jul 17, 2026 | 202.60 | 203.00 | 197.71 | 198.53 | 198.53 | 1,049,530 |
| Jul 16, 2026 | 197.25 | 201.75 | 197.01 | 201.21 | 201.21 | 1,393,789 |
| Jul 15, 2026 | 195.74 | 199.24 | 193.35 | 196.06 | 196.06 | 1,304,251 |
| Jul 14, 2026 | 197.88 | 197.88 | 193.93 | 195.74 | 195.74 | 1,313,199 |
| Jul 13, 2026 | 205.96 | 206.19 | 196.20 | 196.69 | 196.69 | 1,781,051 |
| Jul 10, 2026$1.62 dividend | 201.52 | 206.96 | 200.92 | 204.25 | 204.25 | 1,554,131 |
| Jul 9, 2026 | 200.95 | 205.16 | 200.00 | 201.92 | 200.33 | 1,631,658 |
| Jul 8, 2026 | 204.08 | 204.09 | 199.00 | 201.10 | 199.52 | 1,781,781 |
| Jul 7, 2026 | 205.55 | 209.37 | 203.83 | 204.50 | 202.89 | 1,239,525 |
| Jul 6, 2026 | 204.10 | 204.81 | 199.96 | 203.22 | 201.62 | 1,356,853 |
| Jul 2, 2026 | 203.28 | 205.62 | 199.75 | 204.32 | 202.71 | 1,506,061 |
| Jul 1, 2026 | 205.78 | 207.25 | 201.91 | 201.95 | 200.36 | 1,417,766 |
| Jun 30, 2026 | 206.55 | 207.02 | 203.78 | 206.01 | 204.39 | 1,321,820 |
| Jun 29, 2026 | 212.70 | 212.70 | 204.66 | 205.70 | 204.08 | 2,313,697 |
| Jun 26, 2026 | 212.58 | 213.98 | 208.28 | 213.72 | 212.04 | 2,289,210 |
| Jun 25, 2026 | 210.14 | 216.00 | 207.35 | 212.76 | 211.09 | 3,428,714 |
| Jun 24, 2026 | 210.00 | 216.38 | 210.00 | 213.45 | 211.77 | 2,322,199 |
| Jun 23, 2026 | 209.76 | 214.19 | 208.80 | 210.59 | 208.93 | 1,558,977 |
| Jun 22, 2026 | 215.13 | 218.67 | 209.02 | 212.00 | 210.33 | 2,090,296 |
| Jun 18, 2026 | 215.00 | 219.38 | 212.43 | 213.45 | 211.77 | 1,884,946 |
| Jun 17, 2026 | 207.75 | 215.39 | 207.75 | 211.33 | 209.67 | 1,192,805 |
| Jun 16, 2026 | 209.29 | 211.00 | 207.20 | 209.05 | 207.41 | 939,232 |
| Jun 15, 2026 | 209.85 | 212.51 | 208.69 | 208.76 | 207.12 | 1,235,251 |
| Jun 12, 2026 | 213.25 | 214.14 | 209.72 | 211.47 | 209.81 | 1,119,299 |
| Jun 11, 2026 | 205.27 | 211.00 | 204.50 | 210.84 | 209.18 | 1,343,096 |
| Jun 10, 2026 | 202.71 | 206.07 | 199.25 | 203.64 | 202.04 | 1,110,809 |
| Jun 9, 2026 | 196.19 | 201.28 | 194.51 | 200.91 | 199.33 | 1,057,023 |
| Jun 8, 2026 | 195.92 | 197.53 | 193.93 | 196.00 | 194.46 | 903,558 |
| Jun 5, 2026 | 194.99 | 198.82 | 194.50 | 198.12 | 196.56 | 960,484 |
| Jun 4, 2026 | 200.21 | 200.21 | 191.72 | 193.46 | 191.94 | 1,209,666 |
| Jun 3, 2026 | 197.35 | 200.84 | 196.61 | 198.27 | 196.71 | 959,785 |
| Jun 2, 2026 | 200.02 | 200.02 | 196.00 | 198.27 | 196.71 | 990,595 |
| Jun 1, 2026 | 202.78 | 205.07 | 201.32 | 201.91 | 200.32 | 1,020,924 |
| May 29, 2026 | 203.52 | 208.36 | 202.09 | 203.91 | 202.31 | 1,448,328 |
| May 28, 2026 | 204.89 | 207.36 | 203.23 | 204.47 | 202.86 | 705,588 |
| May 27, 2026 | 206.89 | 210.43 | 205.87 | 205.93 | 204.31 | 1,042,474 |
| May 26, 2026 | 203.38 | 204.57 | 201.97 | 203.83 | 202.23 | 1,053,492 |
| May 22, 2026 | 198.83 | 204.40 | 198.50 | 203.51 | 201.91 | 1,503,939 |
| May 21, 2026 | 195.51 | 199.03 | 193.72 | 197.07 | 195.52 | 925,762 |
| May 20, 2026 | 194.02 | 198.73 | 191.97 | 197.27 | 195.72 | 742,760 |
| May 19, 2026 | 193.79 | 194.93 | 189.97 | 193.73 | 192.21 | 661,248 |
| May 18, 2026 | 193.93 | 195.31 | 191.79 | 193.75 | 192.22 | 1,054,563 |
| May 15, 2026 | 195.57 | 196.99 | 194.06 | 195.89 | 194.35 | 805,298 |
| May 14, 2026 | 194.21 | 197.10 | 193.12 | 194.61 | 193.08 | 742,941 |
| May 13, 2026 | 198.21 | 198.44 | 190.13 | 192.81 | 191.29 | 1,381,569 |
| May 12, 2026 | 197.19 | 202.87 | 196.08 | 199.12 | 197.55 | 1,338,123 |
| May 11, 2026 | 196.10 | 197.52 | 193.71 | 195.80 | 194.26 | 1,039,982 |
| May 8, 2026 | 199.62 | 201.04 | 194.95 | 196.23 | 194.69 | 877,604 |
| May 7, 2026 | 193.45 | 195.86 | 190.00 | 195.17 | 193.63 | 1,067,199 |
| May 6, 2026 | 198.28 | 199.58 | 194.92 | 195.70 | 194.16 | 975,109 |
| May 5, 2026 | 192.14 | 196.68 | 191.19 | 194.50 | 192.97 | 754,756 |
| May 4, 2026 | 194.57 | 195.93 | 190.01 | 192.09 | 190.58 | 974,884 |
| May 1, 2026 | 200.74 | 202.77 | 192.12 | 194.76 | 193.23 | 1,121,143 |
| Apr 30, 2026 | 198.20 | 201.07 | 197.01 | 200.56 | 198.98 | 789,220 |
| Apr 29, 2026 | 196.17 | 199.53 | 195.78 | 196.29 | 194.75 | 767,444 |
| Apr 28, 2026 | 199.67 | 200.17 | 195.91 | 196.51 | 194.96 | 710,080 |
| Apr 27, 2026 | 200.93 | 202.08 | 198.00 | 198.70 | 197.14 | 892,582 |
| Apr 24, 2026 | 201.04 | 202.84 | 199.45 | 201.06 | 199.48 | 909,807 |
| Apr 23, 2026 | 201.39 | 204.55 | 200.34 | 202.34 | 200.75 | 1,763,416 |
| Apr 22, 2026 | 197.19 | 200.09 | 197.12 | 199.73 | 198.16 | 1,271,612 |
| Apr 21, 2026 | 202.38 | 202.38 | 196.02 | 196.95 | 195.40 | 885,305 |
| Apr 20, 2026 | 200.33 | 202.77 | 199.12 | 201.85 | 200.26 | 938,784 |
| Apr 17, 2026 | 198.66 | 203.90 | 198.22 | 201.07 | 199.49 | 1,062,463 |
| Apr 16, 2026 | 199.36 | 200.45 | 195.71 | 196.66 | 195.11 | 1,218,936 |
| Apr 15, 2026 | 197.95 | 202.30 | 196.73 | 199.68 | 198.11 | 1,564,852 |
| Apr 14, 2026 | 191.45 | 198.67 | 191.45 | 197.98 | 196.42 | 1,817,340 |
| Apr 13, 2026 | 191.38 | 191.92 | 186.91 | 191.89 | 190.38 | 1,583,413 |
| Apr 10, 2026$1.5 dividend | 194.68 | 196.05 | 191.41 | 192.39 | 190.88 | 1,235,435 |
| Apr 9, 2026 | 195.29 | 198.09 | 194.66 | 196.34 | 193.29 | 1,231,930 |
| Apr 8, 2026 | 194.59 | 198.52 | 193.99 | 195.65 | 192.61 | 1,936,234 |
| Apr 7, 2026 | 196.17 | 197.31 | 190.32 | 190.63 | 187.67 | 1,162,252 |
| Apr 6, 2026 | 195.04 | 196.60 | 194.45 | 196.57 | 193.51 | 966,909 |
| Apr 2, 2026 | 191.68 | 197.03 | 190.22 | 196.33 | 193.28 | 1,255,094 |
| Apr 1, 2026 | 195.75 | 197.28 | 193.04 | 193.06 | 190.06 | 1,376,839 |
| Mar 31, 2026 | 197.20 | 198.61 | 193.25 | 196.04 | 192.99 | 1,132,738 |
| Mar 30, 2026 | 193.43 | 195.92 | 192.38 | 195.05 | 192.02 | 1,122,440 |
| Mar 27, 2026 | 198.00 | 199.00 | 191.68 | 192.49 | 189.50 | 1,452,103 |
| Mar 26, 2026 | 200.89 | 202.63 | 197.93 | 198.87 | 195.78 | 901,431 |
| Mar 25, 2026 | 199.96 | 201.77 | 196.08 | 201.66 | 198.53 | 1,287,040 |
| Mar 24, 2026 | 195.06 | 201.30 | 194.38 | 200.52 | 197.40 | 1,709,586 |
| Mar 23, 2026 | 206.06 | 206.75 | 195.84 | 195.97 | 192.92 | 1,776,333 |
| Mar 20, 2026 | 205.13 | 208.00 | 201.78 | 203.05 | 199.89 | 5,472,484 |
| Mar 19, 2026 | 195.72 | 206.75 | 195.69 | 204.42 | 201.24 | 3,293,851 |
| Mar 18, 2026 | 202.46 | 204.00 | 199.34 | 200.71 | 197.59 | 2,157,125 |
| Mar 17, 2026 | 207.97 | 210.98 | 203.73 | 203.86 | 200.69 | 1,732,511 |
| Mar 16, 2026 | 205.44 | 207.80 | 203.95 | 206.69 | 203.48 | 1,694,083 |
| Mar 13, 2026 | 201.41 | 203.92 | 199.96 | 202.37 | 199.22 | 1,114,753 |
| Mar 12, 2026 | 201.44 | 203.14 | 198.23 | 198.43 | 195.35 | 1,327,444 |
| Mar 11, 2026 | 203.22 | 207.52 | 202.04 | 203.44 | 200.28 | 1,274,974 |
| Mar 10, 2026 | 199.37 | 204.83 | 199.07 | 203.47 | 200.31 | 1,064,172 |
| Mar 9, 2026 | 199.11 | 201.89 | 194.26 | 201.64 | 198.51 | 2,056,700 |
| Mar 6, 2026 | 203.73 | 203.82 | 198.10 | 203.18 | 200.02 | 1,252,208 |
| Mar 5, 2026 | 201.06 | 208.53 | 201.06 | 206.21 | 203.00 | 1,787,226 |
| Mar 4, 2026 | 211.50 | 211.50 | 202.50 | 203.41 | 200.25 | 1,745,228 |
| Mar 3, 2026 | 205.99 | 211.15 | 202.99 | 210.60 | 207.33 | 723,928 |
| Mar 2, 2026 | 212.94 | 212.94 | 208.35 | 209.87 | 206.61 | 962,672 |
| Feb 27, 2026 | 212.96 | 214.31 | 209.94 | 213.85 | 210.53 | 1,177,348 |
| Feb 26, 2026 | 213.52 | 216.13 | 212.61 | 214.83 | 211.49 | 918,074 |
| Feb 25, 2026 | 214.97 | 215.68 | 210.17 | 212.06 | 208.76 | 1,024,752 |
| Feb 24, 2026 | 213.51 | 216.22 | 213.51 | 213.92 | 210.59 | 937,768 |
| Feb 23, 2026 | 216.86 | 218.40 | 211.10 | 214.26 | 210.93 | 1,102,998 |
| Feb 20, 2026 | 214.04 | 218.13 | 212.63 | 217.27 | 213.89 | 986,837 |
| Feb 19, 2026 | 214.04 | 215.25 | 211.25 | 212.98 | 209.67 | 1,321,647 |
| Feb 18, 2026 | 216.52 | 220.65 | 216.37 | 216.41 | 213.05 | 1,104,393 |
| Feb 17, 2026 | 214.32 | 219.14 | 212.84 | 218.66 | 215.26 | 1,313,605 |
| Feb 13, 2026 | 212.69 | 215.03 | 210.45 | 211.50 | 208.21 | 969,146 |
| Feb 12, 2026 | 214.04 | 217.14 | 212.47 | 212.86 | 209.55 | 1,060,268 |
| Feb 11, 2026 | 210.48 | 213.17 | 208.13 | 212.79 | 209.48 | 1,178,014 |
| Feb 10, 2026 | 215.08 | 217.44 | 210.22 | 210.24 | 206.97 | 1,372,822 |
| Feb 9, 2026 | 216.30 | 219.98 | 214.24 | 218.01 | 214.62 | 1,238,958 |
| Feb 6, 2026 | 214.38 | 220.45 | 214.38 | 216.27 | 212.91 | 1,407,646 |
| Feb 5, 2026 | 212.61 | 216.91 | 211.63 | 213.56 | 210.24 | 1,862,821 |
| Feb 4, 2026 | 206.19 | 213.23 | 206.19 | 212.22 | 208.92 | 1,684,160 |
| Feb 3, 2026 | 200.28 | 205.92 | 198.17 | 205.49 | 202.30 | 1,449,667 |
| Feb 2, 2026 | 201.34 | 201.34 | 197.32 | 200.90 | 197.78 | 1,401,702 |
| Jan 30, 2026 | 198.91 | 199.74 | 195.51 | 199.35 | 196.25 | 1,408,528 |
| Jan 29, 2026 | 196.70 | 200.75 | 195.40 | 199.33 | 196.23 | 1,519,656 |
| Jan 28, 2026 | 200.94 | 201.52 | 195.96 | 196.50 | 193.45 | 886,632 |
| Jan 27, 2026 | 195.55 | 198.16 | 195.12 | 196.90 | 193.84 | 924,798 |
| Jan 26, 2026 | 205.00 | 205.26 | 194.52 | 196.43 | 193.38 | 1,894,269 |
| Jan 23, 2026 | 208.11 | 209.50 | 205.03 | 206.17 | 202.97 | 1,490,043 |
| Jan 22, 2026 | 208.59 | 209.22 | 205.02 | 205.16 | 201.97 | 894,793 |
| Jan 21, 2026 | 208.90 | 209.36 | 204.17 | 207.34 | 204.12 | 1,590,465 |
| Jan 20, 2026 | 213.65 | 214.97 | 207.63 | 208.88 | 205.63 | 2,076,567 |
| Jan 16, 2026 | 213.00 | 215.84 | 211.80 | 214.62 | 211.28 | 1,882,237 |
| Jan 15, 2026 | 208.40 | 215.15 | 208.16 | 214.33 | 211.00 | 2,091,664 |
| Jan 14, 2026 | 205.81 | 208.49 | 204.41 | 207.87 | 204.64 | 1,258,552 |
| Jan 13, 2026 | 208.13 | 210.56 | 205.53 | 206.55 | 203.34 | 1,944,976 |
| Jan 12, 2026 | 202.49 | 209.59 | 200.97 | 209.42 | 206.16 | 2,416,402 |
| Jan 9, 2026$1.5 dividend | 200.54 | 203.68 | 198.75 | 202.36 | 199.21 | 1,972,315 |
| Jan 8, 2026 | 196.68 | 204.62 | 196.59 | 202.50 | 197.88 | 1,828,337 |
| Jan 7, 2026 | 201.17 | 203.25 | 199.38 | 199.77 | 195.22 | 2,425,106 |
| Jan 6, 2026 | 193.34 | 200.67 | 192.54 | 200.25 | 195.69 | 2,347,712 |
| Jan 5, 2026 | 186.81 | 193.01 | 186.81 | 192.66 | 188.27 | 2,074,141 |
| Jan 2, 2026 | 184.54 | 188.42 | 183.34 | 187.21 | 182.94 | 1,498,886 |
| Dec 31, 2025 | 184.65 | 185.86 | 183.74 | 184.02 | 179.83 | 1,226,989 |
| Dec 30, 2025 | 186.47 | 187.55 | 184.92 | 184.95 | 180.74 | 1,123,563 |
| Dec 29, 2025 | 187.00 | 188.81 | 186.60 | 186.91 | 182.65 | 1,280,917 |
| Dec 26, 2025 | 189.29 | 189.84 | 186.82 | 188.37 | 184.08 | 839,050 |
| Dec 24, 2025 | 187.00 | 190.68 | 186.41 | 189.91 | 185.58 | 768,488 |
| Dec 23, 2025 | 189.10 | 189.10 | 184.64 | 187.00 | 182.74 | 1,465,666 |
| Dec 22, 2025 | 189.29 | 191.34 | 187.10 | 189.26 | 184.95 | 2,001,764 |
| Dec 19, 2025 | 191.41 | 191.93 | 186.71 | 189.87 | 185.54 | 4,788,706 |
| Dec 18, 2025 | 198.00 | 198.00 | 187.26 | 192.88 | 188.49 | 4,743,869 |
| Dec 17, 2025 | 185.56 | 191.99 | 185.50 | 189.53 | 185.21 | 2,593,469 |
| Dec 16, 2025 | 185.94 | 187.25 | 184.35 | 185.53 | 181.30 | 1,918,443 |
| Dec 15, 2025 | 183.13 | 187.21 | 183.00 | 186.43 | 182.18 | 2,194,307 |
| Dec 12, 2025 | 183.28 | 186.70 | 181.46 | 182.28 | 178.13 | 1,585,333 |
| Dec 11, 2025 | 180.04 | 184.20 | 179.24 | 183.30 | 179.12 | 1,220,113 |
| Dec 10, 2025 | 177.99 | 180.10 | 177.47 | 179.12 | 175.04 | 1,018,817 |
| Dec 9, 2025 | 179.40 | 181.32 | 177.07 | 177.15 | 173.11 | 895,607 |
| Dec 8, 2025 | 178.73 | 180.90 | 177.10 | 179.89 | 175.79 | 1,246,180 |
| Dec 5, 2025 | 177.20 | 178.96 | 176.17 | 177.72 | 173.67 | 1,139,864 |
| Dec 4, 2025 | 178.03 | 178.73 | 175.06 | 176.26 | 172.24 | 1,031,755 |
| Dec 3, 2025 | 175.46 | 178.92 | 174.72 | 177.32 | 173.28 | 1,065,596 |
| Dec 2, 2025 | 175.64 | 175.93 | 174.08 | 174.64 | 170.66 | 1,849,825 |
| Dec 1, 2025 | 178.66 | 179.22 | 173.91 | 173.94 | 169.98 | 2,204,663 |
| Nov 28, 2025 | 179.58 | 180.92 | 179.44 | 179.58 | 175.49 | 386,955 |
| Nov 26, 2025 | 179.69 | 181.62 | 179.07 | 180.00 | 175.90 | 1,311,599 |
| Nov 25, 2025 | 174.36 | 179.52 | 174.16 | 179.28 | 175.19 | 1,563,224 |
| Nov 24, 2025 | 174.28 | 175.86 | 172.70 | 173.32 | 169.37 | 1,598,915 |
| Nov 21, 2025 | 169.95 | 175.38 | 169.53 | 174.72 | 170.74 | 2,204,003 |
| Nov 20, 2025 | 170.81 | 171.13 | 169.00 | 169.21 | 165.35 | 1,538,703 |
| Nov 19, 2025 | 171.29 | 172.38 | 169.98 | 170.00 | 166.13 | 1,017,003 |
| Nov 18, 2025 | 171.93 | 172.88 | 169.68 | 171.04 | 167.14 | 1,552,049 |
| Nov 17, 2025 | 174.95 | 175.56 | 171.50 | 171.79 | 167.88 | 1,353,496 |
| Nov 14, 2025 | 175.14 | 176.86 | 173.31 | 173.83 | 169.87 | 1,210,683 |
| Nov 13, 2025 | 175.54 | 178.64 | 174.99 | 175.42 | 171.42 | 1,495,295 |
| Nov 12, 2025 | 172.08 | 176.00 | 171.75 | 175.67 | 171.67 | 1,512,703 |
| Nov 11, 2025 | 173.66 | 174.12 | 170.64 | 171.59 | 167.68 | 1,702,142 |
| Nov 10, 2025 | 178.98 | 179.10 | 172.66 | 173.59 | 169.63 | 1,418,724 |
| Nov 7, 2025 | 177.24 | 180.12 | 176.86 | 178.06 | 174.00 | 1,224,458 |
| Nov 6, 2025 | 179.26 | 179.26 | 177.13 | 177.51 | 173.47 | 1,035,868 |
| Nov 5, 2025 | 180.05 | 182.02 | 178.95 | 180.10 | 176.00 | 1,126,065 |
| Nov 4, 2025 | 177.57 | 180.77 | 176.22 | 180.22 | 176.11 | 1,584,338 |
| Nov 3, 2025 | 179.63 | 180.12 | 173.53 | 177.57 | 173.52 | 1,965,891 |
| Oct 31, 2025 | 177.92 | 180.76 | 177.00 | 180.15 | 176.04 | 1,315,428 |
| Oct 30, 2025 | 180.97 | 181.36 | 177.83 | 178.20 | 174.14 | 1,192,871 |
| Oct 29, 2025 | 180.02 | 182.71 | 177.33 | 182.41 | 178.25 | 1,842,346 |
| Oct 28, 2025 | 182.64 | 183.49 | 180.69 | 181.33 | 177.20 | 773,448 |
| Oct 27, 2025 | 184.72 | 185.44 | 182.46 | 183.63 | 179.44 | 1,037,177 |
| Oct 24, 2025 | 187.27 | 187.27 | 184.29 | 184.82 | 180.61 | 786,270 |
| Oct 23, 2025 | 187.08 | 187.98 | 184.68 | 186.46 | 182.21 | 714,745 |
| Oct 22, 2025 | 188.19 | 189.05 | 186.47 | 187.41 | 183.14 | 703,814 |
| Oct 21, 2025 | 188.06 | 188.98 | 187.09 | 187.49 | 183.22 | 830,378 |
| Oct 20, 2025 | 191.26 | 191.50 | 187.56 | 187.92 | 183.64 | 1,026,983 |
| Oct 17, 2025 | 188.58 | 190.32 | 187.14 | 188.19 | 183.90 | 1,269,925 |
| Oct 16, 2025 | 187.34 | 188.90 | 186.63 | 187.45 | 183.18 | 902,533 |
| Oct 15, 2025 | 187.78 | 191.26 | 187.51 | 188.36 | 184.07 | 894,325 |
| Oct 14, 2025 | 183.74 | 187.97 | 183.48 | 187.00 | 182.74 | 1,069,185 |
| Oct 13, 2025 | 183.40 | 186.90 | 182.21 | 185.01 | 180.79 | 1,245,751 |
| Oct 10, 2025$1.5 dividend | 185.56 | 186.00 | 181.11 | 181.17 | 177.04 | 1,190,958 |
| Oct 9, 2025 | 188.23 | 188.84 | 186.41 | 186.69 | 180.94 | 785,878 |
| Oct 8, 2025 | 191.30 | 191.74 | 187.84 | 187.92 | 182.13 | 1,142,580 |
| Oct 7, 2025 | 193.07 | 194.07 | 189.37 | 191.54 | 185.64 | 1,018,405 |
| Oct 6, 2025 | 193.40 | 196.56 | 192.44 | 193.27 | 187.31 | 1,115,974 |
| Oct 3, 2025 | 192.72 | 194.16 | 191.54 | 193.18 | 187.23 | 930,389 |
| Oct 2, 2025 | 191.34 | 194.31 | 191.00 | 193.49 | 187.53 | 1,029,119 |
| Oct 1, 2025 | 190.11 | 192.42 | 189.67 | 192.40 | 186.47 | 1,056,952 |
| Sep 30, 2025 | 191.80 | 191.99 | 189.54 | 190.36 | 184.50 | 1,166,247 |
| Sep 29, 2025 | 189.02 | 193.02 | 188.09 | 192.98 | 187.03 | 1,588,152 |
| Sep 26, 2025 | 187.81 | 189.58 | 186.98 | 188.12 | 182.32 | 1,291,387 |
| Sep 25, 2025 | 186.78 | 187.46 | 183.08 | 187.02 | 181.26 | 1,593,501 |
| Sep 24, 2025 | 186.49 | 188.24 | 185.30 | 186.61 | 180.86 | 1,302,338 |
| Sep 23, 2025 | 185.08 | 186.84 | 183.49 | 186.52 | 180.77 | 1,515,526 |
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 DRI, per a recent SEC DEF 14A filing. We estimate that the median employee at DARDEN RESTAURANTS INC is paid $22,755.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|