Edison International
EIX Real Time Price USDRecent trades of EIX 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 EIX holdings by institutional investors
Quarterly net insider trading by EIX'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
-
$290,000 Jul 20, 2026 Issue: Taxation/Internal Revenue Code Transportation Budget/Appropriations Homeland Security Telecommunications Natural Resources Energy/Nuclear
-
$850,000 Apr 17, 2026 Issue: Taxation/Internal Revenue Code Transportation Budget/Appropriations Energy/Nuclear Homeland Security Telecommunications Natural Resources
-
$330,000 Jan 16, 2026 Issue: Energy/Nuclear Homeland Security Telecommunications Natural Resources Taxation/Internal Revenue Code Transportation Budget/Appropriations
-
$350,000 Oct 20, 2025 Issue: Energy/Nuclear Homeland Security Telecommunications Natural Resources Taxation/Internal Revenue Code Transportation
-
$330,000 Jul 17, 2025 Issue: Energy/Nuclear Homeland Security Telecommunications Natural Resources Taxation/Internal Revenue Code Transportation Agriculture
-
$780,000 Apr 21, 2025 Issue: Energy/Nuclear Homeland Security Telecommunications Natural Resources
-
$460,000 Jan 17, 2025 Issue: Energy/Nuclear Homeland Security Telecommunications Natural Resources
-
$420,000 Oct 16, 2024 Issue: Natural Resources Telecommunications Homeland Security Energy/Nuclear
-
$400,000 Jul 17, 2024 Issue: Natural Resources Telecommunications Homeland Security Energy/Nuclear
-
$30,000 Feb 13, 2024 Issue: Energy/Nuclear
-
$60,000 Jan 22, 2024 Issue: Energy/Nuclear
-
$10,000 Jan 02, 2024 Issue: Disaster Planning/Emergencies Homeland Security Waste (hazardous/solid/interstate/nuclear) Energy/Nuclear
-
$420,000 Oct 18, 2023 Issue: Natural Resources Telecommunications Transportation Homeland Security Energy/Nuclear
-
$420,000 Jul 14, 2023 Issue: Natural Resources Telecommunications Transportation Homeland Security Energy/Nuclear
-
$410,000 Jan 20, 2023 Issue: Homeland Security Taxation/Internal Revenue Code Energy/Nuclear
-
$330,000 Oct 18, 2022 Issue: Homeland Security Taxation/Internal Revenue Code Energy/Nuclear Telecommunications Transportation
-
$690,000 Jul 15, 2022 Issue: Homeland Security Taxation/Internal Revenue Code Energy/Nuclear Telecommunications Transportation
-
$590,000 Apr 20, 2022 Issue: Homeland Security Taxation/Internal Revenue Code Energy/Nuclear Telecommunications Transportation
-
$370,000 Jan 19, 2022 Issue: Homeland Security Taxation/Internal Revenue Code Transportation Natural Resources Energy/Nuclear Telecommunications
-
$480,000 Oct 18, 2021 Issue: Homeland Security Energy/Nuclear Transportation Taxation/Internal Revenue Code Telecommunications
-
$340,000 Jul 16, 2021 Issue: Natural Resources Homeland Security Transportation Energy/Nuclear Taxation/Internal Revenue Code Telecommunications
-
$660,000 Apr 16, 2021 Issue: Taxation/Internal Revenue Code Transportation Energy/Nuclear Telecommunications
-
$336,000 Jan 15, 2021 Issue: Homeland Security Energy/Nuclear Taxation/Internal Revenue Code Transportation Telecommunications
-
$412,000 Oct 19, 2020 Issue: Telecommunications Taxation/Internal Revenue Code Transportation Energy/Nuclear Homeland Security
-
$539,000 Jul 20, 2020 Issue: Homeland Security Energy/Nuclear Transportation Telecommunications Taxation/Internal Revenue Code
-
$638,000 Apr 17, 2020 Issue: Transportation Taxation/Internal Revenue Code Telecommunications Energy/Nuclear
-
$442,000 Jan 17, 2020 Issue: Energy/Nuclear Telecommunications Taxation/Internal Revenue Code Transportation Homeland Security
-
$439,000 Oct 17, 2019 Issue: Taxation/Internal Revenue Code Telecommunications Homeland Security Transportation
-
$327,000 Jul 16, 2019 Issue: Energy/Nuclear Homeland Security Transportation
-
$717,000 Apr 17, 2019 Issue: Transportation Natural Resources Telecommunications Homeland Security Taxation/Internal Revenue Code Energy/Nuclear
-
$324,000 Jan 16, 2019 Issue: Natural Resources Energy/Nuclear Homeland Security
-
$379,000 Oct 17, 2018 Issue: Energy/Nuclear Environment/Superfund Natural Resources
-
$637,000 Jul 19, 2018 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear
-
$916,000 Apr 17, 2018 Issue: Clean Air and Water (quality) Energy/Nuclear Homeland Security
-
$461,000 Jan 17, 2018 Issue: Taxation/Internal Revenue Code Homeland Security Energy/Nuclear
-
$372,000 Oct 18, 2017 Issue: Homeland Security Energy/Nuclear Taxation/Internal Revenue Code Natural Resources
-
$494,000 Jul 18, 2017 Issue: Natural Resources Homeland Security Energy/Nuclear Taxation/Internal Revenue Code
-
$621,000 Apr 19, 2017 Issue: Homeland Security Fuel/Gas/Oil Energy/Nuclear Natural Resources Environment/Superfund
-
$349,000 Jan 13, 2017 Issue: Natural Resources Homeland Security Energy/Nuclear
-
$337,000 Oct 31, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear Natural Resources
-
$347,000 Jul 18, 2016 Issue: Energy/Nuclear Natural Resources
-
$769,000 Apr 15, 2016 Issue: Energy/Nuclear
-
$340,000 Jan 15, 2016 Issue: Natural Resources Homeland Security Transportation Energy/Nuclear
-
$331,000 Oct 16, 2015 Issue: Homeland Security Energy/Nuclear
-
$415,000 Jul 17, 2015 Issue: Energy/Nuclear Homeland Security
-
$711,000 Apr 17, 2015 Issue: Homeland Security Natural Resources Energy/Nuclear
-
$380,000 Jan 16, 2015 Issue: Homeland Security Energy/Nuclear Taxation/Internal Revenue Code Natural Resources
-
$348,000 Oct 20, 2014 Issue: Environment/Superfund Natural Resources Homeland Security
-
$385,000 Jul 17, 2014 Issue: Natural Resources Homeland Security Energy/Nuclear Taxation/Internal Revenue Code Defense
-
$860,000 Apr 21, 2014 Issue: Natural Resources Homeland Security Energy/Nuclear
-
$432,000 Jan 22, 2014 Issue: Homeland Security Energy/Nuclear Clean Air and Water (quality) Transportation Budget/Appropriations
-
$440,000 Oct 21, 2013 Issue: Energy/Nuclear Homeland Security Natural Resources
-
$430,000 Jul 22, 2013 Issue: Homeland Security Energy/Nuclear Transportation
-
$1,022,000 Apr 22, 2013 Issue: Homeland Security Energy/Nuclear Taxation/Internal Revenue Code
-
$440,000 Jan 17, 2013 Issue: Indian/Native American Affairs Homeland Security Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
-
$476,000 Oct 25, 2012 Issue: Indian/Native American Affairs Homeland Security Taxation/Internal Revenue Code Energy/Nuclear
-
$465,000 Jul 20, 2012 Issue: Homeland Security Energy/Nuclear Taxation/Internal Revenue Code Environment/Superfund Transportation Indian/Native American Affairs
-
$1,115,000 Apr 24, 2012 Issue: Natural Resources Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Telecommunications
-
$413,000 Jan 20, 2012 Issue: Natural Resources Homeland Security Energy/Nuclear Environment/Superfund Telecommunications Taxation/Internal Revenue Code
-
$468,000 Oct 21, 2011 Issue: Natural Resources Homeland Security Energy/Nuclear Environment/Superfund Telecommunications Taxation/Internal Revenue Code
-
$425,000 Jul 25, 2011 Issue: Homeland Security Energy/Nuclear Environment/Superfund Telecommunications Taxation/Internal Revenue Code Natural Resources
-
$660,000 May 11, 2011 Issue: Energy/Nuclear
-
$995,000 Apr 27, 2011 Issue: Natural Resources Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Homeland Security Communications/Broadcasting/Radio/TV
-
$723,000 Oct 22, 2010 Issue: Natural Resources Clean Air and Water (quality) Indian/Native American Affairs Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation Telecommunications Defense
-
$640,000 Jul 22, 2010 Issue: Natural Resources Indian/Native American Affairs Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Defense Health Issues
-
$553,000 Apr 21, 2010 Issue: Natural Resources Indian/Native American Affairs Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
-
$660,000 Jan 20, 2010 Issue: Natural Resources Clean Air and Water (quality) Indian/Native American Affairs Homeland Security Environment/Superfund Energy/Nuclear Taxation/Internal Revenue Code
-
$598,000 Oct 20, 2009 Issue: Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
-
$505,000 Jul 23, 2009 Issue: Natural Resources Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
-
$640,000 Apr 22, 2009 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Utilities Budget/Appropriations Homeland Security
-
$435,000 Jan 23, 2009 Issue: Energy/Nuclear Taxation/Internal Revenue Code Environment/Superfund
-
$343,000 Oct 20, 2008 Issue: Natural Resources Clean Air and Water (quality) Fuel/Gas/Oil Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Homeland Security Science/Technology
-
$497,000 Jul 18, 2008 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Taxation/Internal Revenue Code Environment/Superfund Natural Resources Agriculture Chemicals/Chemical Industry
-
$406,000 Apr 21, 2008 Issue: Clean Air and Water (quality) Energy/Nuclear Agriculture Transportation Taxation/Internal Revenue Code Environment/Superfund Homeland Security Utilities
-
$890,000 Feb 11, 2008 Issue: Energy/Nuclear Environment/Superfund Indian/Native American Affairs Taxation/Internal Revenue Code Defense Natural Resources
-
$686,000 Aug 14, 2007 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation Fuel/Gas/Oil Indian/Native American Affairs Natural Resources
-
$800,000 Feb 14, 2007 Issue: Natural Resources Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Chemicals/Chemical Industry Defense Utilities
-
$580,000 Aug 14, 2006 Issue: Small Business Defense Utilities Environment/Superfund Chemicals/Chemical Industry Energy/Nuclear Animals Fuel/Gas/Oil Indian/Native American Affairs Natural Resources
-
$840,000 Feb 14, 2006 Issue: Utilities Defense Health Issues Environment/Superfund Animals Natural Resources Transportation Taxation/Internal Revenue Code Indian/Native American Affairs
-
$680,000 Sep 09, 2005 Issue: Utilities Transportation Taxation/Internal Revenue Code Health Issues Budget/Appropriations Bankruptcy Chemicals/Chemical Industry Energy/Nuclear Indian/Native American Affairs Clean Air and Water (quality) Natural Resources
-
$740,000 Feb 14, 2005 Issue: Utilities Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Indian/Native American Affairs
-
$620,000 Aug 17, 2004 Issue: Utilities Transportation Taxation/Internal Revenue Code Retirement Foreign Relations Environment/Superfund Energy/Nuclear Indian/Native American Affairs Natural Resources
-
$760,000 Feb 13, 2004 Issue: Trade (domestic/foreign) Utilities Transportation Taxation/Internal Revenue Code Retirement Foreign Relations Environment/Superfund Energy/Nuclear Indian/Native American Affairs Clean Air and Water (quality) Natural Resources
-
$720,000 Aug 22, 2003 Issue: Trade (domestic/foreign) Utilities Taxation/Internal Revenue Code Foreign Relations Environment/Superfund Energy/Nuclear Indian/Native American Affairs Clean Air and Water (quality) Natural Resources
-
$760,000 Feb 14, 2003 Issue: Foreign Relations Trade (domestic/foreign) Utilities Commodities (big ticket) Taxation/Internal Revenue Code Energy/Nuclear Indian/Native American Affairs Clean Air and Water (quality) Natural Resources
-
$620,000 Aug 14, 2002 Issue: Utilities Taxation/Internal Revenue Code Energy/Nuclear Indian/Native American Affairs Clean Air and Water (quality) Natural Resources
-
$100,000 Mar 29, 2002 Issue: Energy/Nuclear
-
$80,000 Feb 14, 2002 Issue: Utilities
-
$280,000 Aug 14, 2001 Issue: Utilities Taxation/Internal Revenue Code Bankruptcy
-
$400,000 Feb 14, 2001 Issue: Utilities Taxation/Internal Revenue Code Budget/Appropriations Energy/Nuclear Real Estate/Land Use/Conservation
-
$400,000 Aug 14, 2000 Issue: Utilities Taxation/Internal Revenue Code
-
$360,000 Feb 14, 2000 Issue: Foreign Relations Utilities Banking Real Estate/Land Use/Conservation Transportation Taxation/Internal Revenue Code Energy/Nuclear Computer Industry
-
$420,000 Aug 16, 1999 Issue: Computer Industry Taxation/Internal Revenue Code Banking Utilities Transportation Energy/Nuclear
Former government officials who have lobbied for EIX
27 former government officials from 12 congressional offices at 10 lobbying firms have lobbied for EIX, most recently Jul 20, 2026.
-
James Williams Congress New Sen. Finance Cmte: Sr Tax/Econ Policy Adv & Tax/IRS Subcmte Staff Dir | Sen. Thune: Sr Policy/Tax/Trade Policy Adv | Sen. Roberts: Dep Leg Dir/Sr Econ Policy Adv | Sen. Hatch: Dep Leg Dir/Sr Policy Adv | Rep. Marchant: Leg Dir/Sr Policy Adv
-
Dave Ramey House Rep. Ken Calvert (1993 - October 2016) - COS -
Ben Miller House Rep. George Miller (2003-2012) - Legislative Assistant, Legislative Director, Deputy Chief of Staff; Rep. Huffman (2013-2020) - Chief of Staff -
Mark Kadesh House Rep. Harman (1995-1997) - COS Sen. Feinstein (1998-2007) - LD & COS -
Christian Kierig Senate Sen. Feinstein (1995-2001) - LA -
Shane Skelton House Legislative Counsel, Rep. Robert E Latta Counsel & Policy Advisor, House Committee on the Budget
-
Elizabeth Dalton House Principal Deputy Asst Secretary, Office of Electricity Delivery and Energy Reliability, US DOE; Chief of Staff and Senior Advisor, Office of Nuclear Energy, US DOE; Special Asst to the Undersecretary of Energy, US DOE, Scheduler for Rep. Marion Berry -
Matthew Hayden House New Legislative Aide, Rep. H. Morgan Griffith; Staff Assistant, Rep Bob Latta
EIX Estimated quarterly lobbying spending
EIX Revenue by Segment or Geography
New EIX patent grants
Federal grants, loans, and purchases
Estimated quarterly amount awarded to EIX from public contracts
Recent insights relating to EIX
Recent picks made for EIX stock on CNBC
ETFs with the largest estimated holdings in EIX
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $EIX stock a Buy, Sell, or Hold?
- What is the price target for $EIX stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $EIX stock?
- Who owns the most shares of $EIX stock?
- What funds own $EIX 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 EIX 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.
Edison International is the parent company of Southern California Edison, an electric utility that distributes electricity to 5 million customers in a 50,000-square-mile area of Southern California, excluding Los Angeles. Edison Energy owns interests in nonutility businesses that deal in energy-related products and services. In 2014, Edison International sold its wholesale power generation subsidiary Edison Mission Energy out of bankruptcy to NRG Energy.
- Address Rosemead, CA
- Market Cap 20.3 billion
- Employees 13,725
- Industrial Classification Electric Services
Edison International (EIX) Historical Stock Prices
Edison International (EIX) closed at $52.65 on September 25, 2026. Over the past year its adjusted close ranged from $50.16 to $80.38. Daily prices go back to January 2, 2014, 3,202 trading days in all.
- 1 month-29.34%
- 3 months-29.62%
- Year to date-8.84%
- 1 year+2.79%
- 3 years-7.07%
- 5 years+15.92%
- Max+89.30%
Quiver Premium charts EIX'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 25, 2026 | 52.84 | 52.92 | 52.30 | 52.65 | 52.65 | 3,727,524 |
| Sep 24, 2026 | 54.00 | 54.01 | 52.41 | 52.54 | 52.54 | 4,097,505 |
| Sep 23, 2026 | 54.78 | 55.01 | 53.47 | 53.51 | 53.51 | 3,714,440 |
| Sep 22, 2026 | 55.08 | 55.82 | 54.80 | 55.05 | 55.05 | 2,962,216 |
| Sep 21, 2026 | 55.05 | 55.74 | 54.67 | 54.95 | 54.95 | 3,840,340 |
| Sep 18, 2026 | 55.03 | 55.55 | 54.83 | 55.31 | 55.31 | 9,138,323 |
| Sep 17, 2026 | 55.18 | 56.36 | 54.72 | 55.50 | 55.50 | 6,005,055 |
| Sep 16, 2026 | 55.25 | 55.56 | 54.56 | 54.81 | 54.81 | 4,414,001 |
| Sep 15, 2026 | 56.85 | 56.95 | 54.48 | 54.56 | 54.56 | 4,911,926 |
| Sep 14, 2026 | 56.49 | 57.57 | 55.95 | 56.13 | 56.13 | 3,956,980 |
| Sep 11, 2026 | 57.30 | 57.67 | 55.72 | 56.00 | 56.00 | 4,127,880 |
| Sep 10, 2026 | 57.73 | 58.74 | 56.35 | 56.75 | 56.75 | 5,418,102 |
| Sep 9, 2026 | 59.49 | 59.96 | 57.39 | 57.44 | 57.44 | 4,954,491 |
| Sep 8, 2026 | 56.53 | 59.76 | 56.53 | 59.33 | 59.33 | 6,485,284 |
| Sep 4, 2026 | 55.79 | 56.77 | 55.54 | 56.77 | 56.77 | 4,694,105 |
| Sep 3, 2026 | 55.42 | 56.83 | 55.00 | 56.30 | 56.30 | 8,451,896 |
| Sep 2, 2026 | 56.78 | 57.17 | 53.78 | 55.19 | 55.19 | 12,352,207 |
| Sep 1, 2026 | 54.01 | 59.81 | 52.50 | 58.80 | 58.80 | 24,605,069 |
| Aug 31, 2026 | 55.71 | 57.23 | 53.11 | 53.98 | 53.98 | 24,759,595 |
| Aug 28, 2026 | 74.64 | 75.30 | 68.94 | 70.17 | 70.17 | 7,395,377 |
| Aug 27, 2026 | 73.56 | 74.14 | 72.66 | 73.68 | 73.68 | 3,376,351 |
| Aug 26, 2026 | 73.50 | 75.04 | 72.65 | 74.51 | 74.51 | 3,432,541 |
| Aug 25, 2026 | 73.90 | 75.02 | 73.64 | 74.78 | 74.78 | 1,809,553 |
| Aug 24, 2026 | 71.74 | 74.07 | 71.61 | 73.97 | 73.97 | 1,803,463 |
| Aug 21, 2026 | 74.62 | 75.19 | 71.12 | 71.59 | 71.59 | 3,946,408 |
| Aug 20, 2026 | 73.10 | 75.90 | 72.50 | 74.66 | 74.66 | 3,660,994 |
| Aug 19, 2026 | 74.32 | 75.07 | 72.91 | 73.44 | 73.44 | 2,134,742 |
| Aug 18, 2026 | 72.50 | 74.23 | 72.38 | 73.69 | 73.69 | 3,226,287 |
| Aug 17, 2026 | 71.09 | 72.29 | 70.37 | 71.30 | 71.30 | 6,707,507 |
| Aug 14, 2026 | 70.52 | 71.56 | 70.50 | 71.41 | 71.41 | 1,479,995 |
| Aug 13, 2026 | 69.78 | 71.40 | 69.10 | 70.68 | 70.68 | 2,672,658 |
| Aug 12, 2026 | 69.62 | 70.35 | 68.60 | 69.40 | 69.40 | 2,438,524 |
| Aug 11, 2026 | 67.83 | 70.29 | 67.81 | 69.89 | 69.89 | 3,905,141 |
| Aug 10, 2026 | 68.08 | 68.37 | 67.50 | 67.83 | 67.83 | 3,237,269 |
| Aug 7, 2026 | 67.29 | 68.92 | 67.05 | 68.62 | 68.62 | 3,440,978 |
| Aug 6, 2026 | 69.10 | 69.37 | 66.84 | 67.23 | 67.23 | 4,514,369 |
| Aug 5, 2026 | 69.26 | 69.38 | 66.58 | 68.32 | 68.32 | 4,922,281 |
| Aug 4, 2026 | 71.08 | 72.50 | 70.59 | 70.69 | 70.69 | 6,084,011 |
| Aug 3, 2026 | 73.78 | 73.98 | 71.13 | 71.46 | 71.46 | 3,824,297 |
| Jul 31, 2026 | 75.94 | 76.83 | 73.15 | 73.37 | 73.37 | 6,187,587 |
| Jul 30, 2026 | 78.50 | 80.13 | 77.10 | 78.73 | 78.73 | 2,874,684 |
| Jul 29, 2026 | 80.28 | 80.29 | 78.35 | 78.63 | 78.63 | 1,998,475 |
| Jul 28, 2026 | 79.12 | 81.62 | 78.77 | 79.79 | 79.79 | 2,505,954 |
| Jul 27, 2026 | 79.23 | 79.78 | 78.24 | 78.64 | 78.64 | 2,065,086 |
| Jul 24, 2026 | 79.96 | 80.76 | 79.36 | 79.75 | 79.75 | 1,801,301 |
| Jul 23, 2026 | 79.60 | 80.73 | 78.84 | 79.64 | 79.64 | 3,298,331 |
| Jul 22, 2026 | 79.01 | 80.90 | 78.60 | 80.38 | 80.38 | 2,656,663 |
| Jul 21, 2026 | 77.27 | 78.25 | 76.36 | 78.17 | 78.17 | 2,508,672 |
| Jul 20, 2026 | 77.84 | 78.52 | 77.20 | 77.25 | 77.25 | 1,851,933 |
| Jul 17, 2026 | 79.21 | 79.88 | 77.19 | 77.63 | 77.63 | 2,483,774 |
| Jul 16, 2026 | 76.46 | 78.28 | 76.46 | 78.05 | 78.05 | 2,578,998 |
| Jul 15, 2026 | 76.28 | 77.21 | 75.89 | 76.68 | 76.68 | 1,959,672 |
| Jul 14, 2026 | 77.07 | 77.95 | 76.04 | 76.58 | 76.58 | 2,089,041 |
| Jul 13, 2026 | 75.40 | 77.02 | 75.04 | 75.97 | 75.97 | 2,394,583 |
| Jul 10, 2026 | 75.11 | 75.42 | 74.51 | 75.20 | 75.20 | 1,277,467 |
| Jul 9, 2026 | 75.09 | 75.50 | 74.30 | 74.64 | 74.64 | 1,624,331 |
| Jul 8, 2026 | 75.98 | 76.08 | 74.64 | 74.78 | 74.78 | 1,907,881 |
| Jul 7, 2026$0.8775 dividend | 73.96 | 76.39 | 73.96 | 75.74 | 75.74 | 3,089,180 |
| Jul 6, 2026 | 75.70 | 76.19 | 74.14 | 74.84 | 73.98 | 2,617,304 |
| Jul 2, 2026 | 74.40 | 75.79 | 74.00 | 75.66 | 74.79 | 2,571,561 |
| Jul 1, 2026 | 74.10 | 74.40 | 73.19 | 73.50 | 72.66 | 1,970,900 |
| Jun 30, 2026 | 75.16 | 75.70 | 74.11 | 74.45 | 73.60 | 2,217,565 |
| Jun 29, 2026 | 75.63 | 75.90 | 75.17 | 75.46 | 74.60 | 1,284,809 |
| Jun 26, 2026 | 75.13 | 75.74 | 74.68 | 75.67 | 74.80 | 3,584,864 |
| Jun 25, 2026 | 74.62 | 75.33 | 74.11 | 74.75 | 73.89 | 2,205,831 |
| Jun 24, 2026 | 73.09 | 74.26 | 73.09 | 74.22 | 73.37 | 2,260,253 |
| Jun 23, 2026 | 71.88 | 73.17 | 71.62 | 72.94 | 72.11 | 2,562,837 |
| Jun 22, 2026 | 71.82 | 72.54 | 71.64 | 72.20 | 71.37 | 2,674,965 |
| Jun 18, 2026 | 70.87 | 72.53 | 70.87 | 71.89 | 71.07 | 5,227,825 |
| Jun 17, 2026 | 71.80 | 72.25 | 70.54 | 70.90 | 70.09 | 2,885,696 |
| Jun 16, 2026 | 72.17 | 73.27 | 72.00 | 72.06 | 71.23 | 1,910,774 |
| Jun 15, 2026 | 72.19 | 72.72 | 71.75 | 72.14 | 71.31 | 1,886,684 |
| Jun 12, 2026 | 72.55 | 73.31 | 72.18 | 72.95 | 72.11 | 1,618,413 |
| Jun 11, 2026 | 72.00 | 72.95 | 71.51 | 72.34 | 71.51 | 1,911,401 |
| Jun 10, 2026 | 71.89 | 72.02 | 71.11 | 71.50 | 70.68 | 1,890,544 |
| Jun 9, 2026 | 71.30 | 71.64 | 70.68 | 71.26 | 70.44 | 1,934,040 |
| Jun 8, 2026 | 73.33 | 73.58 | 70.81 | 70.84 | 70.03 | 2,249,880 |
| Jun 5, 2026 | 72.00 | 73.83 | 71.97 | 73.33 | 72.49 | 2,517,908 |
| Jun 4, 2026 | 71.36 | 72.09 | 71.07 | 71.81 | 70.99 | 2,603,429 |
| Jun 3, 2026 | 70.97 | 72.61 | 70.75 | 70.86 | 70.05 | 3,381,390 |
| Jun 2, 2026 | 69.56 | 71.19 | 69.34 | 70.92 | 70.11 | 2,045,469 |
| Jun 1, 2026 | 69.00 | 69.88 | 68.85 | 69.09 | 68.30 | 2,182,736 |
| May 29, 2026 | 70.53 | 70.54 | 68.93 | 69.94 | 69.14 | 5,071,645 |
| May 28, 2026 | 71.66 | 71.74 | 70.21 | 70.28 | 69.47 | 2,235,894 |
| May 27, 2026 | 71.20 | 71.95 | 70.68 | 71.66 | 70.84 | 1,792,095 |
| May 26, 2026 | 71.63 | 71.99 | 70.79 | 71.24 | 70.42 | 1,909,007 |
| May 22, 2026 | 70.82 | 71.48 | 70.13 | 71.18 | 70.36 | 1,767,719 |
| May 21, 2026 | 69.70 | 70.76 | 69.10 | 70.32 | 69.52 | 2,836,500 |
| May 20, 2026 | 71.22 | 71.23 | 69.65 | 69.74 | 68.94 | 2,575,059 |
| May 19, 2026 | 68.24 | 70.73 | 67.74 | 70.68 | 69.87 | 3,432,410 |
| May 18, 2026 | 69.39 | 70.08 | 65.02 | 68.44 | 67.66 | 6,183,779 |
| May 15, 2026 | 70.34 | 70.34 | 68.57 | 69.16 | 68.37 | 2,681,324 |
| May 14, 2026 | 70.93 | 70.98 | 70.01 | 70.73 | 69.92 | 1,956,933 |
| May 13, 2026 | 71.21 | 71.21 | 70.14 | 70.62 | 69.81 | 1,996,481 |
| May 12, 2026 | 70.79 | 71.81 | 70.26 | 71.27 | 70.45 | 2,694,761 |
| May 11, 2026 | 69.62 | 70.91 | 69.38 | 70.58 | 69.77 | 2,570,409 |
| May 8, 2026 | 69.35 | 69.58 | 68.69 | 68.95 | 68.16 | 1,872,014 |
| May 7, 2026 | 68.33 | 69.15 | 67.59 | 68.57 | 67.78 | 3,172,087 |
| May 6, 2026 | 69.34 | 69.56 | 68.29 | 68.80 | 68.01 | 2,052,243 |
| May 5, 2026 | 69.09 | 69.86 | 68.59 | 68.87 | 68.08 | 1,794,313 |
| May 4, 2026 | 69.33 | 70.34 | 68.27 | 69.00 | 68.21 | 2,673,321 |
| May 1, 2026 | 69.51 | 70.22 | 69.04 | 69.88 | 69.08 | 4,180,156 |
| Apr 30, 2026 | 68.14 | 70.02 | 67.90 | 69.49 | 68.69 | 4,123,881 |
| Apr 29, 2026 | 66.57 | 68.63 | 66.30 | 67.94 | 67.16 | 3,358,666 |
| Apr 28, 2026 | 69.25 | 69.37 | 67.83 | 67.94 | 67.16 | 2,574,756 |
| Apr 27, 2026 | 69.20 | 69.80 | 68.14 | 68.57 | 67.78 | 2,862,881 |
| Apr 24, 2026 | 69.79 | 70.14 | 68.81 | 68.86 | 68.07 | 3,171,894 |
| Apr 23, 2026 | 70.33 | 71.00 | 69.95 | 70.34 | 69.53 | 2,400,472 |
| Apr 22, 2026 | 70.72 | 71.21 | 69.27 | 69.38 | 68.58 | 1,906,257 |
| Apr 21, 2026 | 70.78 | 71.22 | 69.55 | 69.73 | 68.93 | 2,265,618 |
| Apr 20, 2026 | 69.97 | 71.48 | 69.93 | 70.58 | 69.77 | 1,969,076 |
| Apr 17, 2026 | 71.04 | 71.50 | 69.91 | 70.75 | 69.94 | 3,105,846 |
| Apr 16, 2026 | 71.47 | 72.07 | 70.78 | 71.60 | 70.78 | 2,238,393 |
| Apr 15, 2026 | 72.41 | 72.41 | 70.88 | 71.35 | 70.53 | 2,432,913 |
| Apr 14, 2026 | 72.06 | 72.64 | 71.23 | 72.37 | 71.54 | 2,314,941 |
| Apr 13, 2026 | 75.45 | 75.52 | 71.55 | 72.39 | 71.56 | 3,882,159 |
| Apr 10, 2026 | 75.81 | 76.16 | 75.50 | 75.72 | 74.85 | 1,833,018 |
| Apr 9, 2026 | 74.19 | 76.22 | 73.86 | 75.82 | 74.95 | 2,922,340 |
| Apr 8, 2026 | 72.97 | 74.39 | 72.45 | 74.35 | 73.50 | 3,529,698 |
| Apr 7, 2026$0.8775 dividend | 72.20 | 72.80 | 71.70 | 72.61 | 71.78 | 2,498,974 |
| Apr 6, 2026 | 72.77 | 73.62 | 72.71 | 73.59 | 71.88 | 2,400,212 |
| Apr 2, 2026 | 73.48 | 74.20 | 73.00 | 73.46 | 71.75 | 2,532,798 |
| Apr 1, 2026 | 73.20 | 73.90 | 72.67 | 73.58 | 71.87 | 3,711,608 |
| Mar 31, 2026 | 72.64 | 73.29 | 71.63 | 73.18 | 71.48 | 4,839,329 |
| Mar 30, 2026 | 71.50 | 72.69 | 70.82 | 71.84 | 70.17 | 3,392,092 |
| Mar 27, 2026 | 70.83 | 71.45 | 69.95 | 70.30 | 68.67 | 3,166,464 |
| Mar 26, 2026 | 70.53 | 71.74 | 70.49 | 70.77 | 69.12 | 2,636,327 |
| Mar 25, 2026 | 71.91 | 72.12 | 71.16 | 71.19 | 69.53 | 1,703,452 |
| Mar 24, 2026 | 70.23 | 71.86 | 70.04 | 71.28 | 69.62 | 2,272,687 |
| Mar 23, 2026 | 71.63 | 71.63 | 69.97 | 70.67 | 69.03 | 2,526,148 |
| Mar 20, 2026 | 72.20 | 72.38 | 68.88 | 69.75 | 68.13 | 8,379,729 |
| Mar 19, 2026 | 72.38 | 72.78 | 71.30 | 71.89 | 70.22 | 3,800,788 |
| Mar 18, 2026 | 72.28 | 72.98 | 72.09 | 72.66 | 70.97 | 2,897,808 |
| Mar 17, 2026 | 73.90 | 73.91 | 72.53 | 72.92 | 71.22 | 3,373,347 |
| Mar 16, 2026 | 72.50 | 73.04 | 71.53 | 72.97 | 71.27 | 3,059,475 |
| Mar 13, 2026 | 72.05 | 72.43 | 71.38 | 71.73 | 70.06 | 2,687,649 |
| Mar 12, 2026 | 70.99 | 71.97 | 70.61 | 70.96 | 69.31 | 3,103,003 |
| Mar 11, 2026 | 71.07 | 72.21 | 70.97 | 71.53 | 69.87 | 4,776,180 |
| Mar 10, 2026 | 70.53 | 72.14 | 70.06 | 71.08 | 69.43 | 3,110,675 |
| Mar 9, 2026 | 71.38 | 71.49 | 68.77 | 70.73 | 69.08 | 5,732,262 |
| Mar 6, 2026 | 70.82 | 72.60 | 70.39 | 71.76 | 70.09 | 4,037,443 |
| Mar 5, 2026 | 72.62 | 72.65 | 70.36 | 71.22 | 69.56 | 4,866,067 |
| Mar 4, 2026 | 74.23 | 74.64 | 73.61 | 73.89 | 72.17 | 3,702,307 |
| Mar 3, 2026 | 73.03 | 74.32 | 71.90 | 73.86 | 72.14 | 3,387,255 |
| Mar 2, 2026 | 74.54 | 74.74 | 73.69 | 74.42 | 72.69 | 3,297,366 |
| Feb 27, 2026 | 74.61 | 75.33 | 74.21 | 74.74 | 73.00 | 4,914,263 |
| Feb 26, 2026 | 74.92 | 75.45 | 73.97 | 74.37 | 72.64 | 2,866,951 |
| Feb 25, 2026 | 75.07 | 75.49 | 73.55 | 75.20 | 73.45 | 2,714,096 |
| Feb 24, 2026 | 74.70 | 75.50 | 74.05 | 75.24 | 73.49 | 3,602,009 |
| Feb 23, 2026 | 73.69 | 74.81 | 73.21 | 74.65 | 72.91 | 2,506,043 |
| Feb 20, 2026 | 73.03 | 73.90 | 72.17 | 73.74 | 72.03 | 3,323,080 |
| Feb 19, 2026 | 71.00 | 73.21 | 70.21 | 72.66 | 70.97 | 5,178,997 |
| Feb 18, 2026 | 71.63 | 71.85 | 69.56 | 69.70 | 68.08 | 4,722,751 |
| Feb 17, 2026 | 72.34 | 72.68 | 71.26 | 71.42 | 69.76 | 4,140,247 |
| Feb 13, 2026 | 68.29 | 71.61 | 68.10 | 71.46 | 69.80 | 4,738,195 |
| Feb 12, 2026 | 67.26 | 69.63 | 67.26 | 69.08 | 67.47 | 6,170,971 |
| Feb 11, 2026 | 65.73 | 67.21 | 65.39 | 67.06 | 65.50 | 2,479,583 |
| Feb 10, 2026 | 64.00 | 65.81 | 63.90 | 65.46 | 63.94 | 2,450,014 |
| Feb 9, 2026 | 63.71 | 64.13 | 63.12 | 63.79 | 62.31 | 2,185,086 |
| Feb 6, 2026 | 64.22 | 64.67 | 63.18 | 64.01 | 62.52 | 2,367,743 |
| Feb 5, 2026 | 63.63 | 63.98 | 62.88 | 63.71 | 62.23 | 2,850,693 |
| Feb 4, 2026 | 62.01 | 63.99 | 61.81 | 63.46 | 61.98 | 3,228,719 |
| Feb 3, 2026 | 60.76 | 61.91 | 60.75 | 61.48 | 60.05 | 3,091,886 |
| Feb 2, 2026 | 62.13 | 62.26 | 60.52 | 60.75 | 59.34 | 4,680,983 |
| Jan 30, 2026 | 62.16 | 62.42 | 61.09 | 62.28 | 60.83 | 4,506,950 |
| Jan 29, 2026 | 62.82 | 63.00 | 61.65 | 62.17 | 60.72 | 2,426,030 |
| Jan 28, 2026 | 62.49 | 63.19 | 62.06 | 62.25 | 60.80 | 1,986,314 |
| Jan 27, 2026 | 61.65 | 62.69 | 61.64 | 62.63 | 61.17 | 2,010,662 |
| Jan 26, 2026 | 61.32 | 62.18 | 61.27 | 61.64 | 60.21 | 2,418,759 |
| Jan 23, 2026 | 61.00 | 61.25 | 60.16 | 60.77 | 59.36 | 2,869,213 |
| Jan 22, 2026 | 60.95 | 61.54 | 60.15 | 60.74 | 59.33 | 2,844,168 |
| Jan 21, 2026 | 60.74 | 60.90 | 59.55 | 60.42 | 59.02 | 3,446,097 |
| Jan 20, 2026 | 61.17 | 61.79 | 59.81 | 59.91 | 58.52 | 4,614,892 |
| Jan 16, 2026 | 61.25 | 62.62 | 61.09 | 62.39 | 60.94 | 2,833,276 |
| Jan 15, 2026 | 61.60 | 62.05 | 61.34 | 61.52 | 60.09 | 3,473,631 |
| Jan 14, 2026 | 60.71 | 62.16 | 60.71 | 61.62 | 60.19 | 2,970,729 |
| Jan 13, 2026 | 60.00 | 60.78 | 59.68 | 60.68 | 59.27 | 1,899,507 |
| Jan 12, 2026 | 60.73 | 61.27 | 59.80 | 59.99 | 58.59 | 2,547,938 |
| Jan 9, 2026 | 59.97 | 61.31 | 59.92 | 60.99 | 59.57 | 2,581,028 |
| Jan 8, 2026 | 58.22 | 59.73 | 58.21 | 59.61 | 58.22 | 3,305,148 |
| Jan 7, 2026$0.878 dividend | 59.74 | 60.12 | 58.44 | 58.46 | 57.10 | 2,993,279 |
| Jan 6, 2026 | 60.42 | 60.72 | 59.66 | 60.51 | 58.23 | 4,495,539 |
| Jan 5, 2026 | 60.83 | 60.85 | 59.02 | 60.62 | 58.33 | 4,281,441 |
| Jan 2, 2026 | 60.37 | 61.39 | 59.56 | 60.93 | 58.63 | 2,681,078 |
| Dec 31, 2025 | 60.36 | 60.66 | 60.00 | 60.02 | 57.76 | 3,306,487 |
| Dec 30, 2025 | 60.26 | 60.52 | 60.12 | 60.35 | 58.07 | 2,555,984 |
| Dec 29, 2025 | 59.60 | 60.47 | 59.53 | 60.10 | 57.83 | 3,454,031 |
| Dec 26, 2025 | 60.18 | 60.20 | 59.19 | 59.51 | 57.27 | 1,136,137 |
| Dec 24, 2025 | 60.32 | 60.40 | 59.88 | 60.10 | 57.83 | 1,380,432 |
| Dec 23, 2025 | 60.32 | 60.70 | 59.97 | 60.06 | 57.80 | 2,305,245 |
| Dec 22, 2025 | 60.10 | 60.65 | 59.50 | 60.63 | 58.34 | 2,866,717 |
| Dec 19, 2025 | 60.04 | 60.51 | 59.91 | 60.10 | 57.83 | 8,651,069 |
| Dec 18, 2025 | 59.64 | 60.21 | 59.57 | 60.17 | 57.90 | 3,127,581 |
| Dec 17, 2025 | 58.40 | 59.99 | 58.38 | 59.54 | 57.30 | 3,618,368 |
| Dec 16, 2025 | 59.26 | 59.39 | 57.92 | 58.32 | 56.12 | 2,914,433 |
| Dec 15, 2025 | 58.86 | 59.41 | 58.39 | 59.09 | 56.86 | 2,965,250 |
| Dec 12, 2025 | 58.62 | 59.20 | 58.01 | 58.31 | 56.11 | 2,976,370 |
| Dec 11, 2025 | 57.71 | 58.71 | 57.50 | 57.93 | 55.74 | 3,375,348 |
| Dec 10, 2025 | 56.59 | 57.75 | 56.56 | 57.49 | 55.32 | 3,577,113 |
| Dec 9, 2025 | 56.25 | 56.93 | 56.25 | 56.63 | 54.49 | 2,216,592 |
| Dec 8, 2025 | 58.31 | 58.31 | 55.84 | 56.03 | 53.92 | 4,162,451 |
| Dec 5, 2025 | 57.59 | 58.29 | 57.50 | 58.09 | 55.90 | 2,855,539 |
| Dec 4, 2025 | 57.35 | 58.33 | 56.94 | 57.55 | 55.38 | 2,451,951 |
| Dec 3, 2025 | 57.35 | 57.96 | 56.73 | 57.30 | 55.14 | 2,661,395 |
| Dec 2, 2025 | 58.47 | 58.54 | 57.12 | 57.14 | 54.98 | 3,498,488 |
| Dec 1, 2025 | 58.85 | 59.14 | 57.95 | 58.13 | 55.94 | 2,805,458 |
| Nov 28, 2025 | 59.29 | 59.47 | 58.77 | 58.89 | 56.67 | 1,203,100 |
| Nov 26, 2025 | 59.09 | 59.81 | 58.80 | 59.11 | 56.88 | 2,506,842 |
| Nov 25, 2025 | 59.45 | 59.79 | 58.43 | 58.50 | 56.29 | 2,580,952 |
| Nov 24, 2025 | 59.00 | 59.36 | 57.99 | 59.18 | 56.95 | 6,443,380 |
| Nov 21, 2025 | 58.72 | 59.77 | 58.30 | 58.58 | 56.37 | 5,169,914 |
| Nov 20, 2025 | 58.03 | 59.73 | 57.83 | 58.08 | 55.89 | 4,550,508 |
| Nov 19, 2025 | 58.60 | 59.12 | 57.13 | 57.50 | 55.33 | 3,040,617 |
| Nov 18, 2025 | 57.94 | 58.98 | 57.65 | 58.42 | 56.22 | 2,230,833 |
| Nov 17, 2025 | 58.06 | 58.69 | 56.86 | 57.76 | 55.58 | 3,328,636 |
| Nov 14, 2025 | 59.03 | 59.25 | 58.54 | 58.71 | 56.50 | 1,930,238 |
| Nov 13, 2025 | 58.39 | 59.34 | 58.39 | 59.08 | 56.85 | 2,283,709 |
| Nov 12, 2025 | 57.87 | 59.07 | 57.76 | 58.76 | 56.54 | 2,179,370 |
| Nov 11, 2025 | 57.76 | 58.27 | 57.68 | 57.87 | 55.69 | 2,617,583 |
| Nov 10, 2025 | 57.15 | 57.66 | 56.73 | 57.34 | 55.18 | 2,247,304 |
| Nov 7, 2025 | 56.37 | 57.11 | 56.21 | 57.04 | 54.89 | 2,242,816 |
| Nov 6, 2025 | 56.78 | 57.30 | 56.34 | 56.56 | 54.43 | 2,194,818 |
| Nov 5, 2025 | 56.20 | 57.19 | 56.00 | 56.78 | 54.64 | 4,493,335 |
| Nov 4, 2025 | 54.61 | 55.77 | 54.32 | 55.70 | 53.60 | 2,748,803 |
| Nov 3, 2025 | 55.16 | 55.16 | 53.56 | 54.39 | 52.34 | 4,115,087 |
| Oct 31, 2025 | 55.45 | 55.60 | 54.60 | 55.38 | 53.29 | 4,322,527 |
| Oct 30, 2025 | 55.07 | 55.81 | 54.77 | 55.64 | 53.54 | 2,974,315 |
| Oct 29, 2025 | 55.00 | 56.05 | 54.20 | 55.39 | 53.30 | 3,814,078 |
| Oct 28, 2025 | 56.63 | 56.64 | 55.72 | 56.05 | 53.94 | 3,445,625 |
| Oct 27, 2025 | 57.04 | 57.79 | 56.53 | 56.91 | 54.76 | 3,375,823 |
| Oct 24, 2025 | 57.49 | 57.92 | 57.29 | 57.81 | 55.63 | 1,722,244 |
| Oct 23, 2025 | 58.72 | 58.73 | 57.04 | 57.27 | 55.11 | 2,636,412 |
| Oct 22, 2025 | 58.30 | 58.56 | 57.78 | 58.08 | 55.89 | 2,043,233 |
| Oct 21, 2025 | 58.01 | 58.81 | 57.62 | 58.36 | 56.16 | 2,193,628 |
| Oct 20, 2025 | 57.18 | 57.76 | 56.72 | 57.65 | 55.48 | 2,705,446 |
| Oct 17, 2025 | 56.69 | 57.08 | 56.23 | 56.66 | 54.52 | 2,061,157 |
| Oct 16, 2025 | 57.32 | 58.07 | 56.49 | 56.72 | 54.58 | 2,359,035 |
| Oct 15, 2025 | 56.50 | 57.27 | 56.16 | 56.74 | 54.60 | 2,604,115 |
| Oct 14, 2025 | 53.69 | 56.22 | 53.59 | 56.07 | 53.96 | 3,669,873 |
| Oct 13, 2025 | 52.16 | 53.90 | 52.00 | 53.65 | 51.63 | 2,696,236 |
| Oct 10, 2025 | 53.57 | 53.63 | 52.12 | 52.12 | 50.16 | 3,055,159 |
| Oct 9, 2025 | 53.86 | 53.92 | 52.35 | 53.07 | 51.07 | 3,068,825 |
| Oct 8, 2025 | 53.75 | 54.13 | 52.58 | 53.47 | 51.45 | 5,802,905 |
| Oct 7, 2025$0.828 dividend | 54.46 | 54.47 | 52.55 | 53.69 | 51.66 | 3,937,687 |
| Oct 6, 2025 | 55.30 | 55.30 | 54.04 | 54.80 | 51.93 | 3,895,272 |
| Oct 3, 2025 | 54.79 | 55.75 | 54.58 | 55.29 | 52.40 | 2,735,623 |
| Oct 2, 2025 | 55.06 | 55.80 | 53.49 | 54.49 | 51.64 | 5,766,708 |
| Oct 1, 2025 | 55.47 | 56.52 | 55.31 | 56.28 | 53.34 | 3,234,302 |
| Sep 30, 2025 | 55.16 | 55.78 | 54.75 | 55.28 | 52.39 | 2,660,269 |
| Sep 29, 2025 | 55.18 | 55.52 | 54.64 | 55.23 | 52.34 | 3,351,984 |
| Sep 26, 2025 | 54.37 | 55.02 | 54.16 | 55.01 | 52.13 | 2,433,129 |
| Sep 25, 2025 | 54.82 | 55.05 | 53.89 | 54.05 | 51.22 | 3,071,040 |
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 EIX, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|