DaVita Inc.
DVA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of DVA by members of U.S. Congress
DVA Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
DVA Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
DVA Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in DVA holdings by institutional investors
Quarterly net insider trading by DVA'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
Backtest Start Date
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.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$980,000 Jul 20, 2026 Issue: Health Issues Medicare/Medicaid Veterans
-
$1,200,000 Apr 20, 2026 Issue: Health Issues Medicare/Medicaid Veterans
-
$1,150,000 Jan 20, 2026 Issue: Health Issues Medicare/Medicaid Veterans
-
$1,110,000 Jan 20, 2026 Issue: Health Issues Medicare/Medicaid Veterans
-
$1,000,000 Oct 20, 2025 Issue: Health Issues Medicare/Medicaid Veterans
-
$1,050,000 Apr 21, 2025 Issue: Veterans Health Issues Medicare/Medicaid
-
$1,060,000 Jan 21, 2025 Issue: Health Issues Medicare/Medicaid Veterans
-
$1,080,000 Oct 21, 2024 Issue: Veterans Medicare/Medicaid Health Issues
-
$1,040,000 Jul 22, 2024 Issue: Veterans Medicare/Medicaid Health Issues
-
$1,010,000 Jan 22, 2024 Issue: Veterans Medicare/Medicaid Health Issues
-
$1,010,000 Oct 20, 2023 Issue: Veterans Medicare/Medicaid Health Issues
-
$1,040,000 Jul 20, 2023 Issue: Veterans Medicare/Medicaid Health Issues
-
$970,000 Jul 20, 2023 Issue: Veterans Medicare/Medicaid Health Issues
-
$960,000 Jan 20, 2023 Issue: Veterans Medicare/Medicaid Health Issues
-
$950,000 Oct 20, 2022 Issue: Veterans Medicare/Medicaid Health Issues
-
$850,000 Jul 20, 2022 Issue: Veterans Medicare/Medicaid Health Issues
-
$1,280,000 Apr 20, 2022 Issue: Veterans Medicare/Medicaid Health Issues
-
$1,050,000 Jan 20, 2022 Issue: None
-
$920,000 Jan 20, 2022 Issue: None
-
$850,000 Oct 20, 2021 Issue: None
-
$830,000 Jul 20, 2021 Issue: None
-
$1,100,000 Apr 19, 2021 Issue: None
-
$1,030,000 Apr 19, 2021 Issue: None
-
$1,540,000 Oct 20, 2020 Issue: None
-
$1,750,000 Oct 20, 2020 Issue: None
-
$860,000 Oct 20, 2020 Issue: None
-
$720,000 Jan 17, 2020 Issue: None
-
$860,000 Oct 18, 2019 Issue: Medicare/Medicaid Veterans Health Issues
-
$960,000 Jul 18, 2019 Issue: Medicare/Medicaid Health Issues Veterans
-
$1,430,000 Apr 19, 2019 Issue: Medicare/Medicaid Health Issues Veterans
-
$990,000 Jan 21, 2019 Issue: Veterans Health Issues Medicare/Medicaid
-
$680,000 Oct 18, 2018 Issue: Medicare/Medicaid Veterans Health Issues
-
$1,180,000 Jul 19, 2018 Issue: Medicare/Medicaid Veterans Health Issues
-
$1,240,000 Apr 18, 2018 Issue: Medicare/Medicaid Veterans Health Issues
-
$930,000 Jan 22, 2018 Issue: Medicare/Medicaid Veterans Health Issues
-
$730,000 Oct 17, 2017 Issue: Medicare/Medicaid Veterans Health Issues
-
$1,340,000 Jul 20, 2017 Issue: Medicare/Medicaid Veterans Health Issues
-
$1,050,000 Apr 20, 2017 Issue: Medicare/Medicaid Health Issues Veterans
-
$720,000 Jan 23, 2017 Issue: Medicare/Medicaid Veterans Health Issues
-
$650,000 Oct 19, 2016 Issue: Medicare/Medicaid Veterans Health Issues
-
$920,000 Jul 20, 2016 Issue: Medicare/Medicaid Veterans Health Issues
-
$920,000 Apr 20, 2016 Issue: Medicare/Medicaid Health Issues Veterans
-
$870,000 Jan 20, 2016 Issue: Medicare/Medicaid Veterans Health Issues
-
$650,000 Oct 20, 2015 Issue: Medicare/Medicaid Veterans Health Issues
-
$990,000 Jul 20, 2015 Issue: Medicare/Medicaid Health Issues Veterans
-
$1,280,000 Apr 20, 2015 Issue: Medicare/Medicaid Veterans Health Issues
-
$1,000,000 Jan 19, 2015 Issue: Medicare/Medicaid Veterans Health Issues
-
$840,000 Oct 20, 2014 Issue: Medicare/Medicaid Health Issues Veterans
-
$970,000 Jul 21, 2014 Issue: Medicare/Medicaid Health Issues Veterans
-
$640,000 Apr 23, 2014 Issue: Medicare/Medicaid Health Issues Veterans
-
$680,000 Jan 21, 2014 Issue: Medicare/Medicaid Health Issues Veterans
-
$630,000 Oct 22, 2013 Issue: Medicare/Medicaid Health Issues Veterans
-
$630,000 Jul 22, 2013 Issue: Medicare/Medicaid Health Issues Veterans
-
$624,000 Apr 22, 2013 Issue: Medicare/Medicaid Health Issues Veterans
-
$688,000 Jan 22, 2013 Issue: Insurance Medicare/Medicaid Veterans Health Issues
-
$730,000 Oct 22, 2012 Issue: Insurance Health Issues Veterans Medicare/Medicaid
-
$738,000 Jul 19, 2012 Issue: Insurance Medicare/Medicaid Veterans Health Issues
-
$765,000 Apr 20, 2012 Issue: Medicare/Medicaid Health Issues Veterans Insurance
-
$750,000 Jan 18, 2012 Issue: Medicare/Medicaid Health Issues
-
$710,000 Oct 20, 2011 Issue: Veterans Medicare/Medicaid Health Issues Budget/Appropriations
-
$700,000 Jul 20, 2011 Issue: Budget/Appropriations Medicare/Medicaid Veterans Health Issues
-
$970,000 Apr 20, 2011 Issue: Health Issues Budget/Appropriations Veterans Medicare/Medicaid
-
$982,000 Jan 20, 2011 Issue: Medicare/Medicaid Health Issues Veterans
-
$900,000 Oct 21, 2010 Issue: Health Issues Veterans Medicare/Medicaid Insurance
-
$930,000 Jul 20, 2010 Issue: Veterans Insurance Health Issues Medicare/Medicaid
-
$890,000 Apr 20, 2010 Issue: Health Issues Veterans Medicare/Medicaid Insurance
-
$820,000 Jan 20, 2010 Issue: Insurance Medicare/Medicaid Health Issues
-
$800,000 Oct 20, 2009 Issue: Insurance Medicare/Medicaid Health Issues
-
$550,000 Jul 20, 2009 Issue: Medicare/Medicaid Insurance Health Issues
-
$700,000 Apr 20, 2009 Issue: Health Issues Insurance Medicare/Medicaid
-
$1,120,000 Jan 21, 2009 Issue: Insurance Health Issues Medicare/Medicaid
-
$1,116,000 Oct 20, 2008 Issue: Insurance Medicare/Medicaid Health Issues
-
$730,000 Jul 21, 2008 Issue: Insurance Medicare/Medicaid Health Issues
-
$1,200,000 Apr 21, 2008 Issue: Insurance Medicare/Medicaid Health Issues
-
$2,800,000 Feb 14, 2008 Issue: Insurance Medicare/Medicaid Health Issues
-
$1,500,000 Aug 14, 2007 Issue: Insurance Medicare/Medicaid Health Issues
-
$1,160,000 Feb 13, 2007 Issue: Health Issues Insurance Medicare/Medicaid
-
$1,140,000 Jul 27, 2006 Issue: Health Issues Medicare/Medicaid Insurance
-
$380,000 May 03, 2006 Issue: Health Issues Medicare/Medicaid Insurance Medical/Disease Research/Clinical Labs
-
$160,000 Aug 16, 2005 Issue: Health Issues Medicare/Medicaid
Former government officials who have lobbied for DVA
56 former government officials from 30 congressional offices at 18 lobbying firms have lobbied for DVA, most recently Jul 21, 2026.
-
Paul Brathwaite Congress Executive Director, Congressional Black Caucus; Deputy Assistant Secretary, ESA, Department of Labor; Chief of Staff, ESA, Department of Labor; Special Assistant, U.S. Secretary of Labor, Department of Labor.
-
Ven Neralla House New Chief of Staff, U.S. Rep. Andy Levin; Deputy Chief of Staff, U.S. Rep. Pramila Jayapal; Legislative Director, U.S. Rep. Barbara Lee; Legislative Assistant, U.S. Rep. Peter DeFazio; Senior Advisor, USDA; OPP; and MCC. -
Kaade Wallace Senate New Legislative Correspondent, U.S. Senator Amy Klobuchar; Staff Assistant, U.S. Representative Betty McCollum -
Stacey Leavandosky House New Chief of Staff, U.S. Representative Zoe Lofgren; Senior Advisor, Committee on Science, Space & Technology; Senior Advisor, Committee on House Administration; Executive Director, California Democratic Congressional Delegation -
Brian Sutter House Staff Dir., W&M Health Subcommittee, Chrman Dave Camp April'13-Dec.'14 Professional Staff, W&M Health Subcommittee, Chrman Dave Camp, Jan'11-April'13 Leg Dir. Rep. Dave Camp, May'08-Jan'11 Leg Asst Rep. Dave Camp, Feb'03-May'08; Staff Ast July'02- -
Emily Wilkinson-Holland Congress Staff -Rep. Price (2010-11), LA: Rep. Grimm (2011-12), Rep. Black (2012-13), Sen.Vitter (2013-2015), Sen. Heller (2015-17), Policy Adv. to the Sec.- Dept of HHS (3/2017-8/2017), Sr Advisor to Administrator - Ctrs for Medicare & Medicaid (8/17- 5/19)
-
Christopher Davis House New Staff Assistant, Legislative Assistant, Senior Legislative Assistant, and Legislative Director - Rep. Rick Boucher (2006-2011) -
Kimberlee Trzeciak Congress FDA. Dep. Commissioner; 8/23-1/25. Assoc. Commissioner Leg. Affairs; 2/2022-08/2023. House Com. Energy & Commerce: Chief Health Advisor, 2/22-4/19. Sen. Health Policy Advisor, 3/19-3/15. Rep. John D. Dingell - LD, 05/13-07/11. Sen. LA, 7/11-08/09, LA
DVA Estimated quarterly lobbying spending
DVA Revenue by Segment or Geography
By Segment
By Geography
DVA Income Statement
DVA Balance Sheet
DVA Cash Flow
U.S. Patents
New DVA patent grants
Government Contracts
Federal grants, loans, and purchases
- $0 2026-05-29 00:00:00 Agency: Department of Veterans Affairs
- $248,488 2026-05-29 00:00:00 Agency: Department of Veterans Affairs
- $0 2026-05-13 00:00:00 Agency: Department of Veterans Affairs
- $3,799,428 2026-05-13 00:00:00 Agency: Department of Veterans Affairs
- $25,083,442 2026-01-29 00:00:00 Agency: Department of Veterans Affairs
- $632,484 2026-01-26 00:00:00 Agency: Department of Veterans Affairs
- $121,425,309 2025-12-17 00:00:00 Agency: Department of Veterans Affairs
- $26,893,447 2025-11-13 00:00:00 Agency: Department of Veterans Affairs
- $26,790,486 2025-10-16 00:00:00 Agency: Department of Veterans Affairs
- $26,812,688 2025-09-17 00:00:00 Agency: Department of Veterans Affairs
- $26,265,333 2025-08-20 00:00:00 Agency: Department of Veterans Affairs
- $0 2025-08-11 00:00:00 Agency: Department of Veterans Affairs
- $22,405,184 2025-07-28 00:00:00 Agency: Department of Veterans Affairs
- $11,304,424 2025-07-28 00:00:00 Agency: Department of Veterans Affairs
- $24,596,588 2025-06-11 00:00:00 Agency: Department of Veterans Affairs
- $205,913,750 2025-06-11 00:00:00 Agency: Department of Veterans Affairs
- $73,163,510 2025-06-11 00:00:00 Agency: Department of Veterans Affairs
- $221,356 2025-05-27 00:00:00 Agency: Department of Veterans Affairs
- $608,159 2025-03-31 00:00:00 Agency: Department of Veterans Affairs
- $0 2025-03-31 00:00:00 Agency: Department of Veterans Affairs
- $10,633,963 2025-03-27 00:00:00 Agency: Department of Veterans Affairs
- $131,332,191 2024-12-17 00:00:00 Agency: Department of Veterans Affairs
- $319,341 2024-11-05 00:00:00 Agency: Department of Veterans Affairs
- $257,838 2024-10-01 00:00:00 Agency: Department of Veterans Affairs
- $0 2024-08-12 00:00:00 Agency: Department of Veterans Affairs
- $251,367 2024-04-30 00:00:00 Agency: Department of Veterans Affairs
- $314,714 2023-11-17 00:00:00 Agency: Department of Veterans Affairs
- $372,021 2023-10-01 00:00:00 Agency: Department of Veterans Affairs
- $221,356 2023-05-01 00:00:00 Agency: Department of Veterans Affairs
- $745,148 2023-03-13 00:00:00 Agency: Department of Veterans Affairs
- $298,810 2022-11-30 00:00:00 Agency: DEPARTMENT OF VETERANS AFFAIRS (VA)
- $357,712 2022-10-01 00:00:00 Agency: DEPARTMENT OF VETERANS AFFAIRS (VA)
- $65,000 2022-07-08 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $194,727 2022-05-19 00:00:00 Agency: None
- $745,644 2022-03-30 00:00:00 Agency: DEPARTMENT OF VETERANS AFFAIRS (VA)
Government Contracts
Estimated quarterly amount awarded to DVA from public contracts
DVA News
Recent insights relating to DVA
CNBC Recommendations
Recent picks made for DVA stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in DVA
DVA Analyst Ratings
DVA Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
DVA Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $DVA stock a Buy, Sell, or Hold?
- What is the price target for $DVA stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
DVA Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $DVA stock?
- Who owns the most shares of $DVA stock?
- What funds own $DVA 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.
DVA Stock Smart Score
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 DVA Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About DVA
DaVita is one of the largest providers of dialysis services in the United States, boasting a market share of about 35%. The firm operates over 3,200 facilities worldwide, mostly in the US, and treats about 300,000 patients annually. Government payers dominate US dialysis reimbursement. DaVita receives about two-thirds of US sales at government (primarily Medicare) reimbursement rates, with the remainder coming from commercial insurers. While commercial insurers represent only about 10% of US patients treated, they represent nearly all of the profits generated by DaVita in the US dialysis business.
- Address Denver, CO
- Market Cap 11.1 billion
- Employees 78,000
- Industrial Classification Services-Misc Health & Allied Services, Nec
DaVita Inc. (DVA) Historical Stock Prices
DaVita Inc. (DVA) closed at $174.67 on September 24, 2026. Over the past year its adjusted close ranged from $103.87 to $240.96. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month-1.76%
- 3 months-18.13%
- Year to date+53.75%
- 1 year+30.72%
- 3 years+77.17%
- 5 years+44.36%
- Max+169.64%
See every congressional and insider trade on the DVA price chart
Quiver Premium charts DVA'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 24, 2026 | 183.10 | 183.78 | 174.31 | 174.67 | 174.67 | 812,583 |
| Sep 23, 2026 | 184.03 | 186.23 | 182.48 | 183.14 | 183.14 | 544,274 |
| Sep 22, 2026 | 184.01 | 185.85 | 182.94 | 183.72 | 183.72 | 552,646 |
| Sep 21, 2026 | 184.47 | 185.00 | 182.03 | 182.34 | 182.34 | 565,042 |
| Sep 18, 2026 | 183.96 | 185.84 | 181.27 | 183.86 | 183.86 | 2,098,919 |
| Sep 17, 2026 | 194.57 | 195.75 | 182.30 | 183.09 | 183.09 | 1,411,199 |
| Sep 16, 2026 | 191.43 | 195.07 | 189.99 | 193.86 | 193.86 | 599,324 |
| Sep 15, 2026 | 188.09 | 191.40 | 186.34 | 190.90 | 190.90 | 686,055 |
| Sep 14, 2026 | 185.00 | 189.94 | 184.00 | 189.32 | 189.32 | 702,840 |
| Sep 11, 2026 | 181.24 | 184.00 | 180.96 | 181.55 | 181.55 | 767,846 |
| Sep 10, 2026 | 183.62 | 184.41 | 180.47 | 181.33 | 181.33 | 565,297 |
| Sep 9, 2026 | 178.90 | 185.26 | 176.82 | 183.01 | 183.01 | 688,776 |
| Sep 8, 2026 | 183.16 | 183.28 | 179.77 | 180.06 | 180.06 | 621,336 |
| Sep 4, 2026 | 180.97 | 184.13 | 179.95 | 183.99 | 183.99 | 473,725 |
| Sep 3, 2026 | 179.67 | 183.34 | 178.00 | 181.66 | 181.66 | 674,188 |
| Sep 2, 2026 | 176.43 | 179.85 | 176.43 | 179.39 | 179.39 | 513,511 |
| Sep 1, 2026 | 176.32 | 179.04 | 175.47 | 176.14 | 176.14 | 672,631 |
| Aug 31, 2026 | 179.74 | 180.35 | 175.71 | 176.01 | 176.01 | 573,911 |
| Aug 28, 2026 | 180.00 | 182.53 | 178.80 | 180.68 | 180.68 | 461,800 |
| Aug 27, 2026 | 178.00 | 179.78 | 175.90 | 178.88 | 178.88 | 489,931 |
| Aug 26, 2026 | 173.37 | 182.25 | 173.37 | 180.05 | 180.05 | 528,810 |
| Aug 25, 2026 | 175.60 | 179.34 | 175.29 | 177.80 | 177.80 | 578,490 |
| Aug 24, 2026 | 174.03 | 177.17 | 171.40 | 176.50 | 176.50 | 1,108,971 |
| Aug 21, 2026 | 175.25 | 176.19 | 173.74 | 173.82 | 173.82 | 633,644 |
| Aug 20, 2026 | 176.69 | 177.53 | 175.13 | 175.24 | 175.24 | 483,442 |
| Aug 19, 2026 | 178.77 | 180.24 | 176.96 | 177.27 | 177.27 | 413,980 |
| Aug 18, 2026 | 178.13 | 179.83 | 176.90 | 177.91 | 177.91 | 489,530 |
| Aug 17, 2026 | 177.97 | 180.00 | 176.20 | 176.70 | 176.70 | 499,945 |
| Aug 14, 2026 | 179.00 | 182.69 | 178.92 | 180.06 | 180.06 | 506,565 |
| Aug 13, 2026 | 182.88 | 183.57 | 178.92 | 179.17 | 179.17 | 655,541 |
| Aug 12, 2026 | 178.00 | 183.28 | 176.85 | 181.50 | 181.50 | 1,207,624 |
| Aug 11, 2026 | 183.18 | 186.96 | 177.91 | 178.34 | 178.34 | 1,105,778 |
| Aug 10, 2026 | 182.33 | 183.94 | 180.55 | 183.69 | 183.69 | 786,705 |
| Aug 7, 2026 | 181.94 | 183.87 | 176.59 | 183.77 | 183.77 | 1,245,117 |
| Aug 6, 2026 | 186.01 | 188.24 | 178.90 | 180.67 | 180.67 | 1,819,143 |
| Aug 5, 2026 | 205.25 | 208.53 | 183.62 | 188.69 | 188.69 | 3,814,934 |
| Aug 4, 2026 | 228.00 | 234.26 | 222.80 | 227.99 | 227.99 | 2,611,464 |
| Aug 3, 2026 | 245.00 | 247.49 | 231.97 | 233.68 | 233.68 | 1,346,593 |
| Jul 31, 2026 | 237.81 | 240.91 | 236.09 | 240.09 | 240.09 | 426,613 |
| Jul 30, 2026 | 239.65 | 241.77 | 238.79 | 238.86 | 238.86 | 392,997 |
| Jul 29, 2026 | 241.14 | 244.49 | 238.68 | 240.96 | 240.96 | 694,554 |
| Jul 28, 2026 | 237.67 | 241.73 | 237.22 | 239.46 | 239.46 | 650,567 |
| Jul 27, 2026 | 235.53 | 239.09 | 233.56 | 236.31 | 236.31 | 625,466 |
| Jul 24, 2026 | 235.01 | 237.85 | 231.20 | 235.44 | 235.44 | 535,285 |
| Jul 23, 2026 | 231.56 | 235.25 | 230.00 | 234.27 | 234.27 | 480,446 |
| Jul 22, 2026 | 237.11 | 237.11 | 230.35 | 232.08 | 232.08 | 979,407 |
| Jul 21, 2026 | 234.70 | 237.88 | 234.32 | 237.28 | 237.28 | 503,375 |
| Jul 20, 2026 | 236.43 | 238.64 | 233.63 | 234.10 | 234.10 | 505,197 |
| Jul 17, 2026 | 234.34 | 238.53 | 233.35 | 236.97 | 236.97 | 545,736 |
| Jul 16, 2026 | 231.72 | 237.31 | 231.72 | 234.01 | 234.01 | 506,712 |
| Jul 15, 2026 | 229.58 | 232.24 | 225.17 | 231.61 | 231.61 | 462,936 |
| Jul 14, 2026 | 233.93 | 236.53 | 229.90 | 232.41 | 232.41 | 771,369 |
| Jul 13, 2026 | 233.35 | 239.44 | 233.06 | 235.58 | 235.58 | 783,067 |
| Jul 10, 2026 | 230.91 | 234.87 | 228.44 | 232.80 | 232.80 | 775,493 |
| Jul 9, 2026 | 231.94 | 232.66 | 224.35 | 229.48 | 229.48 | 806,070 |
| Jul 8, 2026 | 235.03 | 235.03 | 229.50 | 230.72 | 230.72 | 850,497 |
| Jul 7, 2026 | 238.93 | 239.64 | 230.99 | 234.31 | 234.31 | 914,043 |
| Jul 6, 2026 | 235.50 | 238.64 | 233.63 | 235.71 | 235.71 | 871,213 |
| Jul 2, 2026 | 230.95 | 236.51 | 230.58 | 234.91 | 234.91 | 842,346 |
| Jul 1, 2026 | 221.62 | 229.80 | 220.50 | 228.03 | 228.03 | 850,527 |
| Jun 30, 2026 | 219.31 | 224.19 | 217.21 | 222.48 | 222.48 | 804,838 |
| Jun 29, 2026 | 217.59 | 221.59 | 216.01 | 219.70 | 219.70 | 837,228 |
| Jun 26, 2026 | 212.23 | 217.04 | 212.22 | 217.04 | 217.04 | 1,669,490 |
| Jun 25, 2026 | 208.00 | 215.03 | 207.10 | 213.36 | 213.36 | 885,876 |
| Jun 24, 2026 | 211.60 | 214.00 | 210.83 | 213.04 | 213.04 | 511,813 |
| Jun 23, 2026 | 210.57 | 213.82 | 209.95 | 210.93 | 210.93 | 858,135 |
| Jun 22, 2026 | 209.07 | 215.33 | 208.62 | 209.68 | 209.68 | 783,121 |
| Jun 18, 2026 | 211.99 | 213.07 | 206.85 | 207.91 | 207.91 | 1,388,960 |
| Jun 17, 2026 | 207.89 | 213.44 | 207.88 | 210.58 | 210.58 | 637,785 |
| Jun 16, 2026 | 211.95 | 211.95 | 207.25 | 208.98 | 208.98 | 765,777 |
| Jun 15, 2026 | 207.93 | 210.59 | 204.98 | 209.75 | 209.75 | 846,417 |
| Jun 12, 2026 | 204.81 | 211.80 | 204.06 | 208.66 | 208.66 | 936,591 |
| Jun 11, 2026 | 200.00 | 205.42 | 198.37 | 203.83 | 203.83 | 849,679 |
| Jun 10, 2026 | 198.99 | 200.00 | 197.17 | 198.54 | 198.54 | 633,831 |
| Jun 9, 2026 | 193.63 | 198.26 | 193.39 | 198.19 | 198.19 | 679,853 |
| Jun 8, 2026 | 192.30 | 193.73 | 190.43 | 192.08 | 192.08 | 645,868 |
| Jun 5, 2026 | 193.21 | 196.38 | 191.60 | 192.16 | 192.16 | 624,246 |
| Jun 4, 2026 | 197.66 | 199.15 | 191.01 | 192.17 | 192.17 | 676,859 |
| Jun 3, 2026 | 188.49 | 196.45 | 186.61 | 195.03 | 195.03 | 736,009 |
| Jun 2, 2026 | 189.81 | 192.06 | 186.62 | 187.89 | 187.89 | 925,215 |
| Jun 1, 2026 | 193.67 | 194.44 | 188.63 | 189.81 | 189.81 | 966,227 |
| May 29, 2026 | 197.00 | 197.09 | 193.86 | 194.36 | 194.36 | 984,124 |
| May 28, 2026 | 193.83 | 198.60 | 193.76 | 197.10 | 197.10 | 555,938 |
| May 27, 2026 | 195.91 | 197.81 | 194.26 | 194.92 | 194.92 | 441,034 |
| May 26, 2026 | 199.42 | 199.49 | 194.43 | 195.57 | 195.57 | 542,202 |
| May 22, 2026 | 199.93 | 202.56 | 197.33 | 198.52 | 198.52 | 629,237 |
| May 21, 2026 | 196.87 | 199.39 | 194.66 | 198.66 | 198.66 | 1,035,247 |
| May 20, 2026 | 195.87 | 199.00 | 194.74 | 196.87 | 196.87 | 1,882,340 |
| May 19, 2026 | 198.28 | 198.93 | 194.10 | 194.61 | 194.61 | 800,548 |
| May 18, 2026 | 199.40 | 202.00 | 198.76 | 199.52 | 199.52 | 893,106 |
| May 15, 2026 | 193.67 | 199.90 | 191.57 | 199.74 | 199.74 | 700,063 |
| May 14, 2026 | 197.12 | 198.80 | 191.62 | 192.58 | 192.58 | 867,709 |
| May 13, 2026 | 201.10 | 201.93 | 196.88 | 198.10 | 198.10 | 638,554 |
| May 12, 2026 | 197.50 | 202.69 | 195.33 | 200.54 | 200.54 | 1,374,495 |
| May 11, 2026 | 200.83 | 202.13 | 196.93 | 198.93 | 198.93 | 1,106,603 |
| May 8, 2026 | 196.59 | 199.27 | 193.85 | 198.65 | 198.65 | 1,127,109 |
| May 7, 2026 | 194.32 | 197.08 | 187.04 | 196.26 | 196.26 | 1,817,681 |
| May 6, 2026 | 169.28 | 194.29 | 169.28 | 193.88 | 193.88 | 2,940,976 |
| May 5, 2026 | 151.01 | 157.93 | 148.00 | 157.04 | 157.04 | 1,997,962 |
| May 4, 2026 | 151.67 | 156.70 | 151.67 | 154.08 | 154.08 | 875,885 |
| May 1, 2026 | 154.87 | 155.84 | 151.27 | 151.65 | 151.65 | 579,442 |
| Apr 30, 2026 | 151.40 | 155.18 | 149.59 | 155.14 | 155.14 | 741,946 |
| Apr 29, 2026 | 149.61 | 153.70 | 149.35 | 151.99 | 151.99 | 822,325 |
| Apr 28, 2026 | 151.76 | 152.07 | 149.91 | 150.07 | 150.07 | 466,373 |
| Apr 27, 2026 | 152.31 | 153.69 | 149.78 | 150.05 | 150.05 | 463,840 |
| Apr 24, 2026 | 154.42 | 154.45 | 149.99 | 151.85 | 151.85 | 680,976 |
| Apr 23, 2026 | 153.00 | 156.15 | 153.00 | 155.03 | 155.03 | 606,356 |
| Apr 22, 2026 | 149.99 | 152.52 | 149.41 | 152.42 | 152.42 | 540,556 |
| Apr 21, 2026 | 150.30 | 151.51 | 149.46 | 149.90 | 149.90 | 461,932 |
| Apr 20, 2026 | 147.06 | 149.83 | 147.06 | 149.33 | 149.33 | 454,166 |
| Apr 17, 2026 | 147.49 | 149.49 | 146.60 | 147.91 | 147.91 | 627,180 |
| Apr 16, 2026 | 145.02 | 148.79 | 145.02 | 148.13 | 148.13 | 779,518 |
| Apr 15, 2026 | 148.61 | 149.32 | 143.07 | 144.57 | 144.57 | 844,423 |
| Apr 14, 2026 | 150.79 | 151.96 | 149.10 | 149.45 | 149.45 | 448,958 |
| Apr 13, 2026 | 149.76 | 151.96 | 148.82 | 151.56 | 151.56 | 411,562 |
| Apr 10, 2026 | 150.46 | 151.30 | 149.26 | 150.05 | 150.05 | 456,096 |
| Apr 9, 2026 | 147.88 | 151.61 | 147.88 | 150.68 | 150.68 | 556,096 |
| Apr 8, 2026 | 151.31 | 153.00 | 148.29 | 148.44 | 148.44 | 737,387 |
| Apr 7, 2026 | 150.67 | 151.63 | 148.91 | 149.70 | 149.70 | 652,639 |
| Apr 6, 2026 | 144.76 | 150.22 | 144.76 | 150.12 | 150.12 | 640,486 |
| Apr 2, 2026 | 150.22 | 151.19 | 144.77 | 145.58 | 145.58 | 1,141,552 |
| Apr 1, 2026 | 152.84 | 153.72 | 150.32 | 150.34 | 150.34 | 978,180 |
| Mar 31, 2026 | 153.45 | 155.00 | 152.08 | 153.69 | 153.69 | 852,779 |
| Mar 30, 2026 | 155.34 | 155.34 | 152.23 | 152.37 | 152.37 | 623,405 |
| Mar 27, 2026 | 157.01 | 157.01 | 153.83 | 154.43 | 154.43 | 575,055 |
| Mar 26, 2026 | 155.17 | 157.18 | 154.59 | 156.76 | 156.76 | 591,832 |
| Mar 25, 2026 | 153.57 | 155.61 | 152.06 | 155.11 | 155.11 | 539,380 |
| Mar 24, 2026 | 152.20 | 154.69 | 151.45 | 153.28 | 153.28 | 586,639 |
| Mar 23, 2026 | 152.50 | 153.14 | 150.71 | 152.21 | 152.21 | 727,967 |
| Mar 20, 2026 | 148.87 | 152.49 | 148.87 | 149.31 | 149.31 | 2,285,946 |
| Mar 19, 2026 | 149.79 | 152.18 | 148.83 | 149.76 | 149.76 | 745,601 |
| Mar 18, 2026 | 150.00 | 152.26 | 148.81 | 148.83 | 148.83 | 858,886 |
| Mar 17, 2026 | 149.10 | 152.43 | 149.10 | 149.98 | 149.98 | 762,952 |
| Mar 16, 2026 | 150.00 | 151.80 | 147.76 | 148.22 | 148.22 | 1,040,827 |
| Mar 13, 2026 | 153.08 | 153.77 | 146.09 | 150.72 | 150.72 | 1,271,441 |
| Mar 12, 2026 | 153.86 | 157.20 | 152.31 | 153.06 | 153.06 | 1,329,006 |
| Mar 11, 2026 | 150.10 | 155.45 | 148.81 | 154.81 | 154.81 | 1,271,695 |
| Mar 10, 2026 | 151.90 | 154.18 | 149.87 | 151.55 | 151.55 | 662,613 |
| Mar 9, 2026 | 150.00 | 153.41 | 147.21 | 152.56 | 152.56 | 1,042,490 |
| Mar 6, 2026 | 150.27 | 151.33 | 147.47 | 150.76 | 150.76 | 803,276 |
| Mar 5, 2026 | 152.59 | 152.84 | 148.13 | 149.94 | 149.94 | 876,472 |
| Mar 4, 2026 | 152.41 | 155.29 | 150.51 | 154.79 | 154.79 | 542,550 |
| Mar 3, 2026 | 151.76 | 152.85 | 148.52 | 152.27 | 152.27 | 637,280 |
| Mar 2, 2026 | 155.07 | 159.42 | 153.79 | 153.98 | 153.98 | 978,718 |
| Feb 27, 2026 | 152.03 | 157.91 | 151.87 | 156.30 | 156.30 | 1,080,903 |
| Feb 26, 2026 | 149.72 | 153.23 | 149.72 | 152.54 | 152.54 | 893,337 |
| Feb 25, 2026 | 151.35 | 152.50 | 146.00 | 149.51 | 149.51 | 802,425 |
| Feb 24, 2026 | 150.50 | 151.39 | 146.67 | 150.91 | 150.91 | 697,072 |
| Feb 23, 2026 | 152.51 | 154.50 | 150.30 | 151.28 | 151.28 | 616,270 |
| Feb 20, 2026 | 147.91 | 151.50 | 147.60 | 150.73 | 150.73 | 883,628 |
| Feb 19, 2026 | 148.03 | 148.76 | 146.50 | 147.34 | 147.34 | 629,659 |
| Feb 18, 2026 | 149.71 | 150.41 | 146.08 | 147.75 | 147.75 | 719,276 |
| Feb 17, 2026 | 149.35 | 152.67 | 149.20 | 150.41 | 150.41 | 1,035,575 |
| Feb 13, 2026 | 148.05 | 149.95 | 146.34 | 148.95 | 148.95 | 1,125,251 |
| Feb 12, 2026 | 144.34 | 152.76 | 144.34 | 149.97 | 149.97 | 1,836,337 |
| Feb 11, 2026 | 139.89 | 145.20 | 139.21 | 144.27 | 144.27 | 1,151,081 |
| Feb 10, 2026 | 138.86 | 141.56 | 138.55 | 139.28 | 139.28 | 865,447 |
| Feb 9, 2026 | 140.00 | 141.50 | 136.19 | 137.64 | 137.64 | 1,488,322 |
| Feb 6, 2026 | 149.00 | 151.42 | 139.54 | 140.83 | 140.83 | 2,255,255 |
| Feb 5, 2026 | 143.68 | 150.44 | 142.51 | 149.22 | 149.22 | 2,227,383 |
| Feb 4, 2026 | 136.06 | 147.60 | 135.90 | 142.06 | 142.06 | 3,046,226 |
| Feb 3, 2026 | 128.00 | 139.86 | 125.00 | 134.73 | 134.73 | 4,809,663 |
| Feb 2, 2026 | 109.06 | 111.33 | 108.88 | 111.19 | 111.19 | 2,443,007 |
| Jan 30, 2026 | 107.12 | 109.50 | 105.41 | 109.34 | 109.34 | 1,104,218 |
| Jan 29, 2026 | 106.00 | 107.76 | 105.51 | 107.24 | 107.24 | 1,145,242 |
| Jan 28, 2026 | 104.75 | 106.85 | 104.06 | 105.88 | 105.88 | 710,344 |
| Jan 27, 2026 | 106.79 | 106.95 | 105.03 | 105.61 | 105.61 | 750,165 |
| Jan 26, 2026 | 108.40 | 108.61 | 106.70 | 107.51 | 107.51 | 583,317 |
| Jan 23, 2026 | 108.64 | 109.16 | 107.39 | 108.12 | 108.12 | 1,026,569 |
| Jan 22, 2026 | 107.33 | 110.42 | 107.20 | 109.17 | 109.17 | 904,357 |
| Jan 21, 2026 | 103.90 | 106.69 | 103.90 | 106.30 | 106.30 | 970,493 |
| Jan 20, 2026 | 103.91 | 105.11 | 103.47 | 103.93 | 103.93 | 925,471 |
| Jan 16, 2026 | 104.94 | 106.32 | 104.20 | 104.74 | 104.74 | 654,324 |
| Jan 15, 2026 | 103.25 | 106.38 | 102.26 | 105.84 | 105.84 | 949,317 |
| Jan 14, 2026 | 104.00 | 104.86 | 101.00 | 103.87 | 103.87 | 2,113,957 |
| Jan 13, 2026 | 110.00 | 110.10 | 104.24 | 104.47 | 104.47 | 1,085,307 |
| Jan 12, 2026 | 111.49 | 111.72 | 109.59 | 110.10 | 110.10 | 566,249 |
| Jan 9, 2026 | 113.00 | 113.50 | 108.67 | 111.45 | 111.45 | 904,666 |
| Jan 8, 2026 | 110.60 | 113.24 | 110.60 | 112.59 | 112.59 | 774,761 |
| Jan 7, 2026 | 114.59 | 115.19 | 110.33 | 111.01 | 111.01 | 718,037 |
| Jan 6, 2026 | 113.61 | 115.27 | 111.43 | 114.72 | 114.72 | 924,235 |
| Jan 5, 2026 | 113.53 | 115.82 | 113.37 | 113.94 | 113.94 | 886,368 |
| Jan 2, 2026 | 113.68 | 115.19 | 113.17 | 114.51 | 114.51 | 832,396 |
| Dec 31, 2025 | 113.82 | 114.13 | 113.22 | 113.61 | 113.61 | 562,461 |
| Dec 30, 2025 | 113.05 | 114.34 | 113.00 | 113.82 | 113.82 | 492,215 |
| Dec 29, 2025 | 114.00 | 114.22 | 112.54 | 113.50 | 113.50 | 413,430 |
| Dec 26, 2025 | 113.87 | 114.52 | 113.42 | 113.98 | 113.98 | 575,354 |
| Dec 24, 2025 | 114.66 | 115.03 | 113.12 | 114.41 | 114.41 | 328,975 |
| Dec 23, 2025 | 116.28 | 116.28 | 114.65 | 114.72 | 114.72 | 442,761 |
| Dec 22, 2025 | 114.95 | 117.44 | 114.70 | 116.51 | 116.51 | 627,848 |
| Dec 19, 2025 | 115.75 | 116.53 | 114.65 | 115.20 | 115.20 | 1,883,053 |
| Dec 18, 2025 | 118.51 | 118.67 | 115.37 | 116.15 | 116.15 | 636,759 |
| Dec 17, 2025 | 117.78 | 120.08 | 117.50 | 118.42 | 118.42 | 692,176 |
| Dec 16, 2025 | 120.48 | 120.61 | 117.67 | 117.94 | 117.94 | 820,679 |
| Dec 15, 2025 | 121.78 | 122.40 | 118.52 | 120.05 | 120.05 | 1,048,309 |
| Dec 12, 2025 | 121.11 | 121.75 | 120.68 | 121.35 | 121.35 | 775,882 |
| Dec 11, 2025 | 119.38 | 122.61 | 117.62 | 120.33 | 120.33 | 1,045,590 |
| Dec 10, 2025 | 116.95 | 119.36 | 116.32 | 118.68 | 118.68 | 969,423 |
| Dec 9, 2025 | 117.11 | 117.62 | 116.00 | 116.67 | 116.67 | 573,742 |
| Dec 8, 2025 | 117.10 | 117.90 | 115.91 | 117.05 | 117.05 | 688,125 |
| Dec 5, 2025 | 117.54 | 118.72 | 117.16 | 117.39 | 117.39 | 620,142 |
| Dec 4, 2025 | 118.09 | 118.50 | 116.39 | 117.28 | 117.28 | 660,847 |
| Dec 3, 2025 | 119.23 | 120.37 | 117.84 | 118.25 | 118.25 | 722,367 |
| Dec 2, 2025 | 119.13 | 120.59 | 118.00 | 119.18 | 119.18 | 855,569 |
| Dec 1, 2025 | 119.52 | 120.60 | 118.67 | 119.24 | 119.24 | 831,034 |
| Nov 28, 2025 | 120.10 | 120.50 | 119.60 | 119.68 | 119.68 | 503,451 |
| Nov 26, 2025 | 121.33 | 122.16 | 119.89 | 120.10 | 120.10 | 536,757 |
| Nov 25, 2025 | 120.55 | 121.88 | 119.53 | 121.37 | 121.37 | 716,443 |
| Nov 24, 2025 | 120.50 | 122.26 | 119.04 | 119.49 | 119.49 | 4,939,388 |
| Nov 21, 2025 | 116.02 | 121.50 | 115.78 | 120.25 | 120.25 | 1,096,069 |
| Nov 20, 2025 | 115.30 | 116.77 | 114.11 | 115.35 | 115.35 | 773,699 |
| Nov 19, 2025 | 116.89 | 116.89 | 113.97 | 115.20 | 115.20 | 767,229 |
| Nov 18, 2025 | 116.75 | 117.72 | 115.69 | 116.56 | 116.56 | 788,396 |
| Nov 17, 2025 | 121.55 | 121.80 | 116.72 | 117.27 | 117.27 | 939,088 |
| Nov 14, 2025 | 123.40 | 123.40 | 121.51 | 121.55 | 121.55 | 684,479 |
| Nov 13, 2025 | 122.67 | 124.86 | 122.61 | 123.05 | 123.05 | 728,985 |
| Nov 12, 2025 | 121.99 | 125.68 | 121.97 | 123.60 | 123.60 | 919,628 |
| Nov 11, 2025 | 120.61 | 124.10 | 120.37 | 122.27 | 122.27 | 947,768 |
| Nov 10, 2025 | 121.50 | 121.78 | 118.75 | 120.17 | 120.17 | 1,044,811 |
| Nov 7, 2025 | 121.43 | 123.79 | 120.92 | 123.69 | 123.69 | 956,290 |
| Nov 6, 2025 | 120.99 | 122.19 | 120.48 | 121.53 | 121.53 | 963,066 |
| Nov 5, 2025 | 119.69 | 121.87 | 119.25 | 121.16 | 121.16 | 936,632 |
| Nov 4, 2025 | 118.81 | 120.78 | 118.32 | 119.97 | 119.97 | 1,339,692 |
| Nov 3, 2025 | 118.00 | 119.06 | 115.64 | 119.05 | 119.05 | 1,364,059 |
| Oct 31, 2025 | 118.34 | 119.54 | 115.39 | 119.02 | 119.02 | 1,373,196 |
| Oct 30, 2025 | 124.87 | 128.40 | 117.73 | 118.75 | 118.75 | 2,541,074 |
| Oct 29, 2025 | 129.07 | 130.82 | 126.04 | 126.56 | 126.56 | 1,567,537 |
| Oct 28, 2025 | 129.55 | 130.75 | 128.28 | 129.61 | 129.61 | 544,296 |
| Oct 27, 2025 | 129.17 | 129.77 | 128.69 | 129.55 | 129.55 | 541,992 |
| Oct 24, 2025 | 129.29 | 130.47 | 128.48 | 129.19 | 129.19 | 699,259 |
| Oct 23, 2025 | 128.21 | 128.36 | 126.57 | 128.02 | 128.02 | 537,277 |
| Oct 22, 2025 | 128.45 | 130.25 | 128.16 | 129.08 | 129.08 | 606,933 |
| Oct 21, 2025 | 128.09 | 129.10 | 127.28 | 128.41 | 128.41 | 372,544 |
| Oct 20, 2025 | 126.43 | 128.48 | 125.66 | 128.05 | 128.05 | 489,399 |
| Oct 17, 2025 | 125.37 | 126.27 | 124.60 | 125.88 | 125.88 | 391,327 |
| Oct 16, 2025 | 126.00 | 126.94 | 124.76 | 125.25 | 125.25 | 542,220 |
| Oct 15, 2025 | 125.49 | 127.92 | 124.87 | 126.00 | 126.00 | 814,739 |
| Oct 14, 2025 | 123.46 | 126.95 | 123.09 | 126.62 | 126.62 | 738,846 |
| Oct 13, 2025 | 124.10 | 124.60 | 122.92 | 123.91 | 123.91 | 455,140 |
| Oct 10, 2025 | 126.88 | 126.94 | 123.13 | 123.99 | 123.99 | 595,281 |
| Oct 9, 2025 | 128.59 | 128.88 | 126.31 | 126.38 | 126.38 | 686,694 |
| Oct 8, 2025 | 131.26 | 131.26 | 127.43 | 127.89 | 127.89 | 660,753 |
| Oct 7, 2025 | 129.41 | 131.84 | 129.18 | 131.04 | 131.04 | 659,338 |
| Oct 6, 2025 | 130.66 | 131.16 | 127.88 | 128.14 | 128.14 | 753,870 |
| Oct 3, 2025 | 132.60 | 133.22 | 130.86 | 131.16 | 131.16 | 777,388 |
| Oct 2, 2025 | 132.51 | 133.50 | 131.10 | 132.10 | 132.10 | 681,228 |
| Oct 1, 2025 | 132.74 | 134.59 | 132.07 | 132.87 | 132.87 | 738,751 |
| Sep 30, 2025 | 130.64 | 133.55 | 130.09 | 132.87 | 132.87 | 642,404 |
| Sep 29, 2025 | 130.65 | 131.80 | 129.20 | 130.59 | 130.59 | 516,594 |
| Sep 26, 2025 | 131.06 | 131.74 | 130.48 | 130.80 | 130.80 | 454,968 |
| Sep 25, 2025 | 133.42 | 133.80 | 129.73 | 130.27 | 130.27 | 591,554 |
| Sep 24, 2025 | 132.06 | 134.34 | 131.32 | 133.62 | 133.62 | 530,882 |
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.
Need daily prices for every ticker, in code?
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 API
DaVita Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at DVA, per a recent SEC DEF 14A filing. We estimate that the median employee at DAVITA INC. is paid $73,047.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|