Gen Digital Inc. Common Stock
GEN 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 GEN by members of U.S. Congress
GEN Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
GEN Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
GEN Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in GEN holdings by institutional investors
Quarterly net insider trading by GEN'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
-
$90,000 Jul 17, 2026 Issue: Computer Industry
-
$120,000 Apr 20, 2026 Issue: Computer Industry
-
$120,000 Jan 20, 2026 Issue: Computer Industry
-
$190,000 Oct 20, 2025 Issue: Computer Industry
-
$150,000 Jul 20, 2025 Issue: Computer Industry
-
$60,000 Jul 20, 2023 Issue: Computer Industry
-
$50,000 Jul 19, 2022 Issue: Consumer Issues/Safety/Products
-
$50,000 Apr 19, 2022 Issue: Consumer Issues/Safety/Products
-
$80,000 Apr 18, 2022 Issue: Medicare/Medicaid Budget/Appropriations
-
$80,000 Jan 18, 2022 Issue: Medicare/Medicaid Budget/Appropriations
-
$50,000 Jan 13, 2022 Issue: None
-
$80,000 Oct 19, 2021 Issue: Budget/Appropriations
-
$120,000 Oct 18, 2021 Issue: HEALTH ISSUES
-
$50,000 Oct 12, 2021 Issue: Health Issues
-
$50,000 Jul 19, 2021 Issue: None
-
$80,000 Jul 18, 2021 Issue: Budget/Appropriations
-
$50,000 Apr 20, 2021 Issue: Health Issues
-
$80,000 Apr 19, 2021 Issue: Budget/Appropriations
-
$10,000 Jan 25, 2021 Issue: None
-
$20,000 Jan 19, 2021 Issue: Health Issues Budget/Appropriations
-
$50,000 Jan 11, 2021 Issue: Health Issues
-
$10,000 Oct 21, 2020 Issue: None
-
$20,000 Oct 19, 2020 Issue: Health Issues Budget/Appropriations
-
$50,000 Oct 07, 2020 Issue: Health Issues
-
$20,000 Jul 19, 2020 Issue: Budget/Appropriations
-
$10,000 Jul 16, 2020 Issue: None
-
$50,000 Jul 07, 2020 Issue: Health Issues
-
$10,000 Apr 13, 2020 Issue: None
-
$50,000 Apr 08, 2020 Issue: Health Issues
-
$20,000 Jan 14, 2020 Issue: None
-
$40,000 Jul 08, 2019 Issue: Health Issues
-
$20,000 May 09, 2019 Issue: Medicare/Medicaid Veterans
-
$40,000 Apr 02, 2019 Issue: Health Issues
-
$10,000 Jan 09, 2019 Issue: Medicare/Medicaid Veterans
-
$40,000 Jan 09, 2019 Issue: Health Issues
-
$40,000 Jul 19, 2018 Issue: Health Issues
-
$53,000 Jun 28, 2018 Issue: Medicare/Medicaid Veterans
-
$86,000 Apr 05, 2018 Issue: Medicare/Medicaid
-
$73,000 Jan 11, 2018 Issue: Medicare/Medicaid
-
$86,000 Oct 11, 2017 Issue: Medicare/Medicaid
-
$96,000 Jul 06, 2017 Issue: Medicare/Medicaid
-
$84,000 Apr 04, 2017 Issue: Medicare/Medicaid
-
$37,000 Jan 10, 2017 Issue: Medicare/Medicaid
-
$53,000 Jan 12, 2016 Issue: Medicare/Medicaid
-
$58,000 Oct 14, 2015 Issue: Medicare/Medicaid
-
$63,000 Jul 07, 2015 Issue: Medicare/Medicaid
-
$72,000 Apr 13, 2015 Issue: Medicare/Medicaid
-
$76,000 Jan 14, 2015 Issue: Medicare/Medicaid
-
$72,000 Oct 09, 2014 Issue: Medicare/Medicaid
-
$66,000 Jul 08, 2014 Issue: Medicare/Medicaid
-
$78,000 Apr 11, 2014 Issue: Medicare/Medicaid
-
$92,000 Jan 13, 2014 Issue: Medicare/Medicaid
-
$85,000 Oct 18, 2013 Issue: Medicare/Medicaid
-
$115,000 Jul 09, 2013 Issue: Medicare/Medicaid
-
$10,000 Apr 22, 2013 Issue: Health Issues
-
$128,000 Apr 09, 2013 Issue: Medicare/Medicaid
-
$20,000 Jan 18, 2013 Issue: Health Issues
-
$156,000 Jan 16, 2013 Issue: Medicare/Medicaid
-
$20,000 Oct 19, 2012 Issue: Health Issues Medicare/Medicaid
-
$185,000 Oct 18, 2012 Issue: Medicare/Medicaid
-
$20,000 Jul 18, 2012 Issue: Health Issues Medicare/Medicaid
-
$235,000 Jul 16, 2012 Issue: Medicare/Medicaid
-
$20,000 Apr 20, 2012 Issue: Medicare/Medicaid Health Issues
-
$285,000 Apr 12, 2012 Issue: Medicare/Medicaid
-
$20,000 Jan 20, 2012 Issue: Health Issues Medicare/Medicaid
-
$218,000 Jan 13, 2012 Issue: Medicare/Medicaid
-
$20,000 Oct 20, 2011 Issue: Health Issues Medicare/Medicaid
-
$570,000 Oct 17, 2011 Issue: Medicare/Medicaid
-
$70,000 Jul 20, 2011 Issue: Health Issues Medicare/Medicaid
-
$184,000 Jul 20, 2011 Issue: Medicare/Medicaid
-
$209,000 Jul 19, 2011 Issue: Medicare/Medicaid
-
$20,000 Apr 20, 2011 Issue: Health Issues Medicare/Medicaid
-
$20,000 Jan 20, 2011 Issue: Medicare/Medicaid Budget/Appropriations Health Issues
-
$37,000 Jan 13, 2011 Issue: Medicare/Medicaid
-
$20,000 Oct 20, 2010 Issue: Health Issues Budget/Appropriations Medicare/Medicaid
-
$28,000 Oct 18, 2010 Issue: Medicare/Medicaid
-
$20,000 Jul 15, 2010 Issue: Health Issues Budget/Appropriations
-
$33,000 Jul 12, 2010 Issue: Medicare/Medicaid
-
$20,000 Apr 20, 2010 Issue: Health Issues Budget/Appropriations
-
$28,000 Apr 12, 2010 Issue: Medicare/Medicaid
-
$20,000 Jan 20, 2010 Issue: Health Issues
-
$32,000 Jan 18, 2010 Issue: Medicare/Medicaid
-
$20,000 Oct 20, 2009 Issue: Health Issues
-
$48,000 Oct 17, 2009 Issue: Medicare/Medicaid
-
$20,000 Jul 20, 2009 Issue: Health Issues
-
$23,000 Jul 13, 2009 Issue: Medicare/Medicaid
-
$20,000 Apr 20, 2009 Issue: Health Issues
-
$18,000 Apr 13, 2009 Issue: Medicare/Medicaid
-
$20,000 Jan 19, 2009 Issue: Medicare/Medicaid
-
$32,500 Oct 17, 2008 Issue: Medicare/Medicaid
-
$30,000 Jul 16, 2008 Issue: Medicare/Medicaid
-
$25,000 Apr 17, 2008 Issue: Medicare/Medicaid
-
$60,000 Feb 14, 2007 Issue: Budget/Appropriations
-
$50,000 Aug 04, 2006 Issue: Health Issues
-
$20,000 Mar 03, 2006 Issue: Budget/Appropriations
Former government officials who have lobbied for GEN
33 former government officials from 23 congressional offices at 3 lobbying firms have lobbied for GEN, most recently Jul 20, 2026.
-
Matthew Kellogg House Deputy Asst Sec for Leg Affairs, US Treasury (Mar 2017-2018) Sr Policy Adviser and Counsel, House Majority Ldr McCarthy (Sept 2015-Mar 2017) Leg Asst, Rep Tom Reed (Nov 2010-Nov 2011) -
Jared Sawyer Congress Deputy Assistant Secretary, Treasury Department; Senior Counsel, Senate Banking Committee; Professional Staff Member, House Financial Services Committee.
-
Ben Harney House Deputy Staff Director, House Oversight Committee; Counsel, House Financial Services Committee; Counsel, Rep. Carolyn B. Maloney -
Thomas Koonce House Legislative Director, Rep. Brad Miller; Legislative Assistant, Rep. Stephen Neal. -
Jennifer Rust House Deputy Chief Counsel, House Financial Services Committee; Senior Counsel, House Financial Services Committee; Counsel, House Financial Services Committee; Presidential Management Fellow, U.S. Department of Housing and Urban Affairs
-
Earl Flood House New Dep. CoS, LD (Rep. Robin Kelly); Health Pol Adv, Csl (Rep. Terri Sewell); Csl (Rep. Cedric Richmond); Pol Aide (Sen. Claire McCaskill) -
Joseph Brown Senate New Sr Prof Staff (EPW Comm Maj/Sen. Moore Capito); Prof Staff (EPW Comm Min/Ranking Mem Sen. Moore Capito); Leg Asst (Sen. Boozman); Maj Leg Asst (EPW Comm Maj/Sen. Jim Inhofe); Maj Research Asst (EPW Comm Maj/Sen. Jim Inhofe); Intern (Rep. Jim Renacci) -
Rashawn Mitchell House Deputy Chief of Staff, Rep. Joe Cunningham; Special Assistant and Advisor to the Associate Director, Office of Management and Budget.
GEN Estimated quarterly lobbying spending
GEN Revenue by Segment or Geography
By Segment
By Geography
GEN Income Statement
GEN Balance Sheet
GEN Cash Flow
U.S. Patents
New GEN patent grants
-
Patent Title: System and method for detection and mitigation of network-based computing threats Sep. 15, 2026
-
Patent Title: Systems and methods for utilizing user profile data to protect against phishing attacks Sep. 08, 2026
-
Patent Title: Systems and methods for training a smart security assistant to create a dialogue tree leading to solutions to security problems Sep. 08, 2026
-
Patent Title: Authentication and identification of third parties using general and personalized large language models Jul. 21, 2026
-
Patent Title: Neural network detection of malicious activity Jul. 21, 2026
-
Patent Title: Differentiating between human interaction and computer interaction using a natural perception of human eyes to identify human users Jul. 14, 2026
-
Patent Title: Multidimensional local large language model user authentication Jul. 14, 2026
-
Patent Title: Retrieval augmented generation Jul. 14, 2026
-
Patent Title: Phishing detection model training with obfuscation technique-classified training samples Jun. 16, 2026
-
Patent Title: Network resource privacy negotiation system and method May. 19, 2026
-
Patent Title: Systems and methods for detecting user incapacitated states for securing a mobile device against unintended use May. 19, 2026
-
Patent Title: System and method for evaluating online data May. 12, 2026
-
Patent Title: Machine learning outputs with high confidence explanations May. 12, 2026
-
Patent Title: In-transit email review and data collection May. 12, 2026
-
Patent Title: Ai user intent for actions on a user device May. 12, 2026
-
Patent Title: Systems and methods for verifying digital documents May. 05, 2026
-
Patent Title: Electronic tracking protection systems and methods Apr. 14, 2026
-
Patent Title: Systems and methods for dynamically disabling third-party web browser extensions during online browsing sessions Mar. 17, 2026
-
Patent Title: Systems and methods for utilizing a browser extension to encrypt online payment information Mar. 10, 2026
-
Patent Title: Assigning privacy ratings to tracking domains in order to increase user awareness of online privacy violations Feb. 17, 2026
-
Patent Title: Protecting against harm caused by malicious websites Feb. 17, 2026
-
Patent Title: Protecting private information during large language module interactions Feb. 17, 2026
-
Patent Title: Transaction verification in online consumer reviews Feb. 10, 2026
-
Patent Title: Systems and methods for preventing social engineering scam attacks by utilizing trusted communication channels for digital services Jan. 13, 2026
-
Patent Title: Identifying fake review systems to protect consumers from fraudulent e-commerce websites Dec. 23, 2025
-
Patent Title: Protecting against malicious websites using repetitive data signatures Dec. 16, 2025
-
Patent Title: Protecting against malicious application encounters on mobile devices Dec. 02, 2025
-
Patent Title: Systems and methods for regulating application permissions Nov. 04, 2025
-
Patent Title: Systems and methods implementing name resolution and virtual addresses to enable network connections Oct. 28, 2025
-
Patent Title: Systems and methods for preventing social media harassment Oct. 21, 2025
-
Patent Title: Systems and methods for updating a machine-learning-based prediction model with preserved privacy Oct. 07, 2025
-
Patent Title: Systems and methods for identifying brands utilized in website phishing campaigns Sep. 09, 2025
-
Patent Title: Systems and methods for dynamically generating fingerprint signatures Sep. 09, 2025
-
Patent Title: Systems and methods for utilizing contextual digital fingerprints to protect against browser-based malicious attacks Aug. 05, 2025
-
Patent Title: Systems and methods for detecting cross-site leaks and restricting execution timing Jul. 15, 2025
-
Patent Title: Systems and methods for protecting against credential theft by impersonator applications Jul. 08, 2025
-
Patent Title: Systems and methods for dynamic formjacking protection Jul. 08, 2025
-
Patent Title: Systems and methods for utilizing multiple analysis techniques to distinguish stalkerware from privacy-invasive application types Jul. 08, 2025
-
Patent Title: Systems and methods for automated testing for domain blocking assessment Jul. 01, 2025
-
Patent Title: Protecting against an estimated level of online tracking Jul. 01, 2025
-
Patent Title: Preserving web page functionality through dynamic analysis of host web pages Jul. 01, 2025
-
Patent Title: Systems and methods for verifying social media accounts to prevent identity-based attacks on social media platforms Jun. 17, 2025
-
Patent Title: Systems and methods for managing privacy policy violations May. 27, 2025
-
Patent Title: Systems and methods for protecting user data privacy against anti-tracking evasion techniques for web trackers May. 20, 2025
-
Patent Title: Systems and methods for identifying security threats in smart contract-based services to protect against malicious attacks utilizing off-blockchain resources Mar. 25, 2025
-
Patent Title: Systems and methods for enforcing strict network connectivity and storage access during online payments Mar. 18, 2025
-
Patent Title: Systems and methods for protecting users Mar. 18, 2025
-
Patent Title: Systems and methods for protecting user data privacy against web tracking on wi-fi captive portals Feb. 18, 2025
-
Patent Title: Systems and methods for automatically identifying server-side tracking on websites Feb. 04, 2025
-
Patent Title: Differentiating between human interaction and computer interaction using a natural perception of human eyes to identify human users Dec. 24, 2024
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to GEN from public contracts
GEN News
Recent insights relating to GEN
CNBC Recommendations
Recent picks made for GEN stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in GEN
GEN Analyst Ratings
GEN Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
GEN Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $GEN stock a Buy, Sell, or Hold?
- What is the price target for $GEN stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
GEN Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $GEN stock?
- Who owns the most shares of $GEN stock?
- What funds own $GEN 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.
GEN 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 GEN 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 GEN
Gen is a cybersecurity pure-play that offers security, identity protection, and privacy solutions to individual consumers. The firm's cyber safety offerings, via brands such as Norton, Avast, and LifeLock, have long maintained their positions as some of the most recognizable consumer-focused security and identity-protection products.
- Address Tempe, AZ
- Market Cap 13.8 billion
- Employees 3,900
- Industrial Classification Services-Prepackaged Software
Gen Digital Inc. Common Stock (GEN) Historical Stock Prices
Gen Digital Inc. Common Stock (GEN) closed at $23.07 on September 24, 2026. Over the past year its adjusted close ranged from $17.72 to $31.41. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month-21.29%
- 3 months-0.58%
- Year to date-13.88%
- 1 year-19.12%
- 3 years+30.80%
- 5 years-0.91%
- Max+167.45%
See every congressional and insider trade on the GEN price chart
Quiver Premium charts GEN'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 | 26.32 | 27.07 | 23.01 | 23.07 | 23.07 | 32,114,180 |
| Sep 23, 2026 | 27.31 | 27.39 | 26.18 | 26.23 | 26.23 | 10,349,616 |
| Sep 22, 2026 | 29.55 | 29.59 | 26.80 | 27.29 | 27.29 | 12,605,535 |
| Sep 21, 2026 | 29.53 | 29.53 | 28.82 | 29.15 | 29.15 | 5,539,324 |
| Sep 18, 2026 | 30.19 | 30.21 | 28.90 | 29.01 | 29.01 | 19,124,879 |
| Sep 17, 2026 | 30.60 | 30.81 | 30.16 | 30.21 | 30.21 | 4,769,060 |
| Sep 16, 2026 | 30.90 | 31.21 | 30.52 | 30.65 | 30.65 | 6,988,085 |
| Sep 15, 2026 | 30.96 | 31.41 | 30.66 | 31.23 | 31.23 | 5,261,904 |
| Sep 14, 2026 | 30.71 | 31.50 | 30.71 | 31.41 | 31.41 | 6,880,393 |
| Sep 11, 2026 | 30.07 | 30.69 | 30.00 | 30.26 | 30.26 | 4,797,380 |
| Sep 10, 2026 | 29.88 | 30.23 | 29.60 | 29.96 | 29.96 | 5,612,329 |
| Sep 9, 2026 | 30.00 | 30.05 | 29.55 | 29.76 | 29.76 | 4,494,915 |
| Sep 8, 2026 | 30.42 | 30.44 | 29.59 | 29.81 | 29.81 | 4,186,876 |
| Sep 4, 2026 | 31.06 | 31.13 | 30.49 | 30.65 | 30.65 | 4,838,671 |
| Sep 3, 2026 | 31.07 | 31.65 | 31.00 | 31.33 | 31.33 | 6,446,498 |
| Sep 2, 2026 | 30.04 | 30.76 | 29.86 | 30.65 | 30.65 | 4,738,937 |
| Sep 1, 2026 | 30.73 | 31.02 | 29.86 | 30.02 | 30.02 | 5,592,864 |
| Aug 31, 2026 | 30.95 | 31.16 | 30.59 | 31.00 | 31.00 | 7,950,875 |
| Aug 28, 2026 | 30.50 | 31.29 | 30.42 | 31.02 | 31.02 | 5,952,053 |
| Aug 27, 2026 | 29.83 | 30.53 | 29.51 | 30.50 | 30.50 | 6,392,727 |
| Aug 26, 2026 | 28.89 | 29.86 | 28.75 | 29.64 | 29.64 | 6,960,972 |
| Aug 25, 2026 | 29.00 | 29.33 | 28.47 | 29.31 | 29.31 | 6,197,623 |
| Aug 24, 2026 | 28.67 | 29.38 | 28.60 | 29.11 | 29.11 | 5,645,189 |
| Aug 21, 2026 | 28.26 | 29.00 | 27.88 | 28.93 | 28.93 | 7,079,778 |
| Aug 20, 2026 | 27.32 | 28.38 | 27.01 | 28.18 | 28.18 | 5,749,053 |
| Aug 19, 2026 | 27.52 | 28.09 | 27.50 | 27.54 | 27.54 | 4,272,363 |
| Aug 18, 2026 | 27.86 | 27.96 | 27.59 | 27.64 | 27.64 | 4,317,058 |
| Aug 17, 2026$0.125 dividend | 28.04 | 28.25 | 27.38 | 27.41 | 27.41 | 4,296,342 |
| Aug 14, 2026 | 29.62 | 29.70 | 28.43 | 28.48 | 28.35 | 3,163,955 |
| Aug 13, 2026 | 28.88 | 29.60 | 28.66 | 29.57 | 29.44 | 4,862,113 |
| Aug 12, 2026 | 28.56 | 28.73 | 28.07 | 28.64 | 28.51 | 4,485,923 |
| Aug 11, 2026 | 29.01 | 29.41 | 28.71 | 29.01 | 28.88 | 5,262,368 |
| Aug 10, 2026 | 28.80 | 29.86 | 28.75 | 29.29 | 29.16 | 5,722,329 |
| Aug 7, 2026 | 29.00 | 29.70 | 27.64 | 29.17 | 29.04 | 11,324,648 |
| Aug 6, 2026 | 27.43 | 28.32 | 27.07 | 28.10 | 27.97 | 8,066,234 |
| Aug 5, 2026 | 28.50 | 28.50 | 27.82 | 27.95 | 27.82 | 4,188,050 |
| Aug 4, 2026 | 28.17 | 28.48 | 27.89 | 28.27 | 28.14 | 5,420,133 |
| Aug 3, 2026 | 28.31 | 28.50 | 27.88 | 28.17 | 28.04 | 3,836,044 |
| Jul 31, 2026 | 27.14 | 27.53 | 26.69 | 27.45 | 27.32 | 4,469,352 |
| Jul 30, 2026 | 27.30 | 27.33 | 26.61 | 27.29 | 27.17 | 3,344,365 |
| Jul 29, 2026 | 27.80 | 28.12 | 27.54 | 27.63 | 27.50 | 5,094,919 |
| Jul 28, 2026 | 27.02 | 27.73 | 26.95 | 27.58 | 27.45 | 3,808,727 |
| Jul 27, 2026 | 26.49 | 26.98 | 26.32 | 26.74 | 26.62 | 4,261,963 |
| Jul 24, 2026 | 25.47 | 26.14 | 25.43 | 25.84 | 25.72 | 2,691,162 |
| Jul 23, 2026 | 25.66 | 25.66 | 24.97 | 25.07 | 24.96 | 4,036,137 |
| Jul 22, 2026 | 26.21 | 26.25 | 25.50 | 25.58 | 25.46 | 3,861,842 |
| Jul 21, 2026 | 26.65 | 26.76 | 25.95 | 26.11 | 25.99 | 3,701,789 |
| Jul 20, 2026 | 26.62 | 26.92 | 26.27 | 26.68 | 26.55 | 4,088,535 |
| Jul 17, 2026 | 26.66 | 27.28 | 26.64 | 26.74 | 26.62 | 5,087,309 |
| Jul 16, 2026 | 26.85 | 27.25 | 26.44 | 27.01 | 26.89 | 3,518,068 |
| Jul 15, 2026 | 26.81 | 27.21 | 26.21 | 26.45 | 26.33 | 4,110,070 |
| Jul 14, 2026 | 25.51 | 26.61 | 25.35 | 26.57 | 26.45 | 4,295,425 |
| Jul 13, 2026 | 26.10 | 26.45 | 25.96 | 26.16 | 26.04 | 3,020,475 |
| Jul 10, 2026 | 26.42 | 26.44 | 25.52 | 25.91 | 25.79 | 2,796,719 |
| Jul 9, 2026 | 25.34 | 26.15 | 25.03 | 25.99 | 25.87 | 3,354,315 |
| Jul 8, 2026 | 26.76 | 26.77 | 25.80 | 25.81 | 25.69 | 3,807,352 |
| Jul 7, 2026 | 27.19 | 27.28 | 26.61 | 26.78 | 26.66 | 4,294,509 |
| Jul 6, 2026 | 26.39 | 27.00 | 26.28 | 26.60 | 26.48 | 4,621,282 |
| Jul 2, 2026 | 26.17 | 26.80 | 26.06 | 26.67 | 26.55 | 5,151,793 |
| Jul 1, 2026 | 25.13 | 26.56 | 25.13 | 26.11 | 25.99 | 9,751,105 |
| Jun 30, 2026 | 24.82 | 25.08 | 24.62 | 24.89 | 24.78 | 7,714,043 |
| Jun 29, 2026 | 24.80 | 25.27 | 24.67 | 25.04 | 24.93 | 5,325,380 |
| Jun 26, 2026 | 23.52 | 24.52 | 23.48 | 24.45 | 24.34 | 9,743,162 |
| Jun 25, 2026 | 23.50 | 23.91 | 23.10 | 23.31 | 23.20 | 3,746,273 |
| Jun 24, 2026 | 23.11 | 24.07 | 23.11 | 23.56 | 23.45 | 7,415,283 |
| Jun 23, 2026 | 23.36 | 23.57 | 23.10 | 23.26 | 23.15 | 7,206,298 |
| Jun 22, 2026 | 23.50 | 24.12 | 22.46 | 23.01 | 22.91 | 11,780,197 |
| Jun 18, 2026 | 23.87 | 24.35 | 23.21 | 24.18 | 24.07 | 18,854,816 |
| Jun 17, 2026 | 24.11 | 24.76 | 23.66 | 23.93 | 23.82 | 5,979,439 |
| Jun 16, 2026 | 24.34 | 25.12 | 24.18 | 24.57 | 24.46 | 4,905,153 |
| Jun 15, 2026 | 24.54 | 24.91 | 24.23 | 24.41 | 24.30 | 4,718,617 |
| Jun 12, 2026 | 23.97 | 24.33 | 23.57 | 24.32 | 24.21 | 4,831,385 |
| Jun 11, 2026 | 24.28 | 24.66 | 23.84 | 23.94 | 23.83 | 6,727,702 |
| Jun 10, 2026 | 24.48 | 25.09 | 24.21 | 24.62 | 24.51 | 5,659,934 |
| Jun 9, 2026 | 25.67 | 25.83 | 24.57 | 24.97 | 24.86 | 5,808,935 |
| Jun 8, 2026 | 26.27 | 26.62 | 25.75 | 25.86 | 25.74 | 6,629,865 |
| Jun 5, 2026 | 26.58 | 26.81 | 26.14 | 26.28 | 26.16 | 6,939,480 |
| Jun 4, 2026 | 26.96 | 27.23 | 26.52 | 26.52 | 26.40 | 6,147,037 |
| Jun 3, 2026 | 27.15 | 27.21 | 26.09 | 26.50 | 26.38 | 7,616,967 |
| Jun 2, 2026 | 26.99 | 27.55 | 26.59 | 27.53 | 27.41 | 7,554,045 |
| Jun 1, 2026 | 26.34 | 27.81 | 25.98 | 27.76 | 27.63 | 10,626,303 |
| May 29, 2026 | 24.60 | 25.86 | 24.44 | 25.79 | 25.67 | 13,661,201 |
| May 28, 2026 | 24.65 | 25.08 | 24.43 | 24.55 | 24.44 | 7,188,037 |
| May 27, 2026 | 24.73 | 25.04 | 24.58 | 24.60 | 24.49 | 7,610,875 |
| May 26, 2026 | 24.80 | 24.98 | 24.56 | 24.76 | 24.65 | 6,444,206 |
| May 22, 2026 | 25.03 | 25.25 | 24.80 | 24.82 | 24.71 | 5,733,500 |
| May 21, 2026 | 24.67 | 25.02 | 24.58 | 24.85 | 24.74 | 9,686,716 |
| May 20, 2026 | 24.08 | 25.06 | 23.67 | 25.00 | 24.89 | 10,513,328 |
| May 19, 2026 | 24.46 | 24.83 | 24.30 | 24.32 | 24.21 | 10,857,807 |
| May 18, 2026$0.125 dividend | 23.20 | 24.45 | 23.18 | 24.34 | 24.23 | 7,973,734 |
| May 15, 2026 | 23.22 | 23.63 | 23.06 | 23.45 | 23.22 | 9,195,268 |
| May 14, 2026 | 23.36 | 23.48 | 22.82 | 23.18 | 22.96 | 6,985,855 |
| May 13, 2026 | 22.14 | 23.38 | 22.05 | 23.29 | 23.07 | 12,484,178 |
| May 12, 2026 | 22.41 | 22.57 | 21.92 | 22.04 | 21.83 | 8,864,051 |
| May 11, 2026 | 22.68 | 23.10 | 21.75 | 22.40 | 22.18 | 9,117,604 |
| May 8, 2026 | 21.06 | 22.76 | 21.02 | 22.68 | 22.46 | 17,306,895 |
| May 7, 2026 | 19.89 | 20.37 | 19.67 | 20.19 | 20.00 | 14,260,297 |
| May 6, 2026 | 19.67 | 19.90 | 19.23 | 19.56 | 19.37 | 9,435,531 |
| May 5, 2026 | 19.68 | 19.86 | 19.16 | 19.71 | 19.52 | 5,699,348 |
| May 4, 2026 | 19.35 | 19.91 | 19.35 | 19.63 | 19.44 | 5,004,504 |
| May 1, 2026 | 19.71 | 19.90 | 19.01 | 19.37 | 19.18 | 4,876,445 |
| Apr 30, 2026 | 19.01 | 19.36 | 18.75 | 19.29 | 19.10 | 7,079,095 |
| Apr 29, 2026 | 19.07 | 19.26 | 19.00 | 19.14 | 18.96 | 6,193,757 |
| Apr 28, 2026 | 19.28 | 19.68 | 19.17 | 19.25 | 19.07 | 6,489,839 |
| Apr 27, 2026 | 18.97 | 19.28 | 18.79 | 19.02 | 18.84 | 5,449,919 |
| Apr 24, 2026 | 18.88 | 19.09 | 18.68 | 19.04 | 18.86 | 4,927,762 |
| Apr 23, 2026 | 19.39 | 19.44 | 18.34 | 18.81 | 18.63 | 6,898,352 |
| Apr 22, 2026 | 19.99 | 20.15 | 19.75 | 19.99 | 19.80 | 4,654,998 |
| Apr 21, 2026 | 20.57 | 20.73 | 19.85 | 19.91 | 19.72 | 5,815,171 |
| Apr 20, 2026 | 19.97 | 20.44 | 19.92 | 20.42 | 20.22 | 5,392,871 |
| Apr 17, 2026 | 20.36 | 20.36 | 19.95 | 20.12 | 19.93 | 7,524,352 |
| Apr 16, 2026 | 19.92 | 19.99 | 19.55 | 19.78 | 19.59 | 6,636,815 |
| Apr 15, 2026 | 19.09 | 19.86 | 19.00 | 19.67 | 19.48 | 5,551,713 |
| Apr 14, 2026 | 19.00 | 19.25 | 18.88 | 18.91 | 18.73 | 5,529,248 |
| Apr 13, 2026 | 17.84 | 18.92 | 17.78 | 18.91 | 18.73 | 7,572,174 |
| Apr 10, 2026 | 18.34 | 18.49 | 17.85 | 17.89 | 17.72 | 6,329,311 |
| Apr 9, 2026 | 18.85 | 18.86 | 18.13 | 18.37 | 18.19 | 8,671,699 |
| Apr 8, 2026 | 19.73 | 20.01 | 18.75 | 18.89 | 18.71 | 7,396,288 |
| Apr 7, 2026 | 19.14 | 19.31 | 19.03 | 19.18 | 19.00 | 4,205,440 |
| Apr 6, 2026 | 18.83 | 19.40 | 18.64 | 19.37 | 19.18 | 6,301,448 |
| Apr 2, 2026 | 18.58 | 19.16 | 18.25 | 18.89 | 18.71 | 6,629,905 |
| Apr 1, 2026 | 18.90 | 19.17 | 18.46 | 18.71 | 18.53 | 8,610,866 |
| Mar 31, 2026 | 18.59 | 19.10 | 18.38 | 18.83 | 18.65 | 7,279,455 |
| Mar 30, 2026 | 18.52 | 18.77 | 18.23 | 18.32 | 18.14 | 9,273,087 |
| Mar 27, 2026 | 18.84 | 18.85 | 18.20 | 18.34 | 18.16 | 6,366,281 |
| Mar 26, 2026 | 19.34 | 19.72 | 18.81 | 18.97 | 18.79 | 6,952,024 |
| Mar 25, 2026 | 20.11 | 20.28 | 19.37 | 19.47 | 19.28 | 6,196,577 |
| Mar 24, 2026 | 20.83 | 20.84 | 19.75 | 19.77 | 19.58 | 7,687,615 |
| Mar 23, 2026 | 21.26 | 21.50 | 21.00 | 21.02 | 20.82 | 7,486,005 |
| Mar 20, 2026 | 20.48 | 21.02 | 20.15 | 20.97 | 20.77 | 36,134,654 |
| Mar 19, 2026 | 20.47 | 20.92 | 20.38 | 20.56 | 20.36 | 6,866,544 |
| Mar 18, 2026 | 20.79 | 21.20 | 20.50 | 20.58 | 20.38 | 7,001,779 |
| Mar 17, 2026 | 20.73 | 21.40 | 20.63 | 21.02 | 20.82 | 7,012,758 |
| Mar 16, 2026 | 20.75 | 20.91 | 20.46 | 20.61 | 20.41 | 6,812,960 |
| Mar 13, 2026 | 21.07 | 21.29 | 20.61 | 20.68 | 20.48 | 4,433,386 |
| Mar 12, 2026 | 21.15 | 21.57 | 20.93 | 21.00 | 20.80 | 4,758,070 |
| Mar 11, 2026 | 21.87 | 21.96 | 21.06 | 21.24 | 21.04 | 5,174,288 |
| Mar 10, 2026 | 22.55 | 22.68 | 21.60 | 21.78 | 21.57 | 4,375,737 |
| Mar 9, 2026 | 22.33 | 22.68 | 21.99 | 22.55 | 22.33 | 5,240,698 |
| Mar 6, 2026 | 22.43 | 22.73 | 22.06 | 22.61 | 22.39 | 3,518,958 |
| Mar 5, 2026 | 22.29 | 22.82 | 22.29 | 22.61 | 22.39 | 6,659,458 |
| Mar 4, 2026 | 22.48 | 22.48 | 22.14 | 22.29 | 22.07 | 5,753,409 |
| Mar 3, 2026 | 21.69 | 22.43 | 21.69 | 22.40 | 22.18 | 5,255,177 |
| Mar 2, 2026 | 22.25 | 22.66 | 22.23 | 22.35 | 22.14 | 5,332,262 |
| Feb 27, 2026 | 22.37 | 22.68 | 22.08 | 22.57 | 22.35 | 6,950,681 |
| Feb 26, 2026 | 22.47 | 23.01 | 22.44 | 22.80 | 22.58 | 6,327,637 |
| Feb 25, 2026 | 21.93 | 22.39 | 21.72 | 22.29 | 22.07 | 5,607,843 |
| Feb 24, 2026 | 21.59 | 22.32 | 21.53 | 21.97 | 21.76 | 6,409,054 |
| Feb 23, 2026 | 22.11 | 22.11 | 21.32 | 21.65 | 21.44 | 7,186,056 |
| Feb 20, 2026 | 22.32 | 22.92 | 22.07 | 22.35 | 22.14 | 5,498,922 |
| Feb 19, 2026 | 23.10 | 23.21 | 22.22 | 22.34 | 22.12 | 7,377,991 |
| Feb 18, 2026 | 22.95 | 23.29 | 22.79 | 23.10 | 22.88 | 5,338,017 |
| Feb 17, 2026 | 23.62 | 23.86 | 22.64 | 22.81 | 22.59 | 7,050,105 |
| Feb 13, 2026$0.125 dividend | 23.48 | 23.97 | 23.43 | 23.72 | 23.49 | 7,118,033 |
| Feb 12, 2026 | 24.70 | 24.72 | 23.34 | 23.55 | 23.20 | 7,242,046 |
| Feb 11, 2026 | 25.13 | 25.28 | 24.52 | 24.67 | 24.30 | 8,120,531 |
| Feb 10, 2026 | 24.72 | 25.21 | 24.55 | 25.17 | 24.80 | 8,033,336 |
| Feb 9, 2026 | 24.15 | 24.86 | 24.00 | 24.60 | 24.23 | 10,438,694 |
| Feb 6, 2026 | 23.71 | 25.00 | 23.59 | 24.25 | 23.89 | 12,630,450 |
| Feb 5, 2026 | 23.10 | 23.44 | 22.27 | 22.43 | 22.10 | 10,320,801 |
| Feb 4, 2026 | 22.22 | 23.23 | 22.14 | 22.93 | 22.59 | 10,312,134 |
| Feb 3, 2026 | 23.49 | 23.56 | 22.32 | 22.45 | 22.12 | 10,304,129 |
| Feb 2, 2026 | 24.06 | 24.09 | 23.59 | 23.79 | 23.44 | 5,855,256 |
| Jan 30, 2026 | 23.84 | 24.18 | 23.75 | 23.99 | 23.64 | 7,312,330 |
| Jan 29, 2026 | 24.62 | 24.79 | 23.60 | 23.90 | 23.55 | 12,700,822 |
| Jan 28, 2026 | 25.20 | 25.55 | 24.77 | 24.79 | 24.42 | 7,767,164 |
| Jan 27, 2026 | 25.58 | 25.59 | 25.00 | 25.21 | 24.84 | 3,867,493 |
| Jan 26, 2026 | 25.51 | 25.71 | 25.43 | 25.63 | 25.25 | 4,602,557 |
| Jan 23, 2026 | 25.17 | 25.44 | 25.10 | 25.41 | 25.03 | 4,056,747 |
| Jan 22, 2026 | 25.27 | 25.55 | 25.02 | 25.22 | 24.85 | 6,185,542 |
| Jan 21, 2026 | 25.21 | 25.36 | 24.90 | 25.20 | 24.82 | 4,490,422 |
| Jan 20, 2026 | 25.75 | 25.79 | 25.13 | 25.14 | 24.77 | 5,113,253 |
| Jan 16, 2026 | 26.41 | 26.41 | 26.00 | 26.10 | 25.71 | 4,266,135 |
| Jan 15, 2026 | 26.31 | 26.48 | 26.10 | 26.38 | 25.99 | 3,587,246 |
| Jan 14, 2026 | 26.16 | 26.50 | 26.00 | 26.24 | 25.85 | 3,095,907 |
| Jan 13, 2026 | 26.77 | 27.00 | 26.21 | 26.28 | 25.89 | 4,815,080 |
| Jan 12, 2026 | 26.85 | 26.85 | 26.50 | 26.77 | 26.37 | 2,851,893 |
| Jan 9, 2026 | 26.49 | 27.11 | 26.34 | 26.96 | 26.56 | 3,844,479 |
| Jan 8, 2026 | 25.91 | 26.66 | 25.81 | 26.54 | 26.15 | 3,152,690 |
| Jan 7, 2026 | 26.22 | 26.35 | 25.89 | 26.11 | 25.72 | 3,863,315 |
| Jan 6, 2026 | 26.03 | 26.40 | 25.89 | 26.21 | 25.82 | 3,826,977 |
| Jan 5, 2026 | 25.99 | 26.45 | 25.79 | 26.14 | 25.75 | 4,007,251 |
| Jan 2, 2026 | 27.23 | 27.34 | 26.02 | 26.07 | 25.68 | 3,808,331 |
| Dec 31, 2025 | 27.36 | 27.50 | 27.19 | 27.19 | 26.79 | 2,156,580 |
| Dec 30, 2025 | 27.53 | 27.66 | 27.43 | 27.46 | 27.05 | 1,921,385 |
| Dec 29, 2025 | 27.73 | 27.80 | 27.55 | 27.58 | 27.17 | 4,246,166 |
| Dec 26, 2025 | 27.56 | 27.80 | 27.49 | 27.77 | 27.36 | 2,961,186 |
| Dec 24, 2025 | 27.47 | 27.66 | 27.39 | 27.64 | 27.23 | 2,016,648 |
| Dec 23, 2025 | 27.65 | 27.72 | 27.30 | 27.45 | 27.04 | 2,734,750 |
| Dec 22, 2025 | 27.50 | 28.05 | 27.41 | 27.72 | 27.31 | 3,370,898 |
| Dec 19, 2025 | 27.64 | 27.76 | 27.40 | 27.61 | 27.20 | 21,976,070 |
| Dec 18, 2025 | 27.96 | 28.13 | 27.50 | 27.69 | 27.28 | 5,973,473 |
| Dec 17, 2025 | 27.39 | 27.93 | 27.36 | 27.89 | 27.48 | 8,918,238 |
| Dec 16, 2025 | 27.51 | 27.81 | 27.13 | 27.38 | 26.97 | 5,021,277 |
| Dec 15, 2025 | 27.79 | 27.91 | 27.38 | 27.49 | 27.08 | 5,846,188 |
| Dec 12, 2025 | 27.79 | 28.11 | 27.50 | 27.67 | 27.26 | 3,723,130 |
| Dec 11, 2025 | 27.52 | 27.88 | 27.46 | 27.78 | 27.37 | 3,913,275 |
| Dec 10, 2025 | 27.09 | 27.59 | 26.92 | 27.53 | 27.12 | 5,097,597 |
| Dec 9, 2025 | 26.75 | 27.24 | 26.71 | 27.14 | 26.74 | 2,766,521 |
| Dec 8, 2025 | 27.11 | 27.15 | 26.78 | 26.84 | 26.44 | 3,611,681 |
| Dec 5, 2025 | 27.09 | 27.37 | 26.96 | 27.09 | 26.69 | 4,040,479 |
| Dec 4, 2025 | 27.20 | 27.30 | 26.80 | 27.06 | 26.66 | 3,718,202 |
| Dec 3, 2025 | 26.16 | 27.22 | 26.16 | 27.19 | 26.79 | 3,503,222 |
| Dec 2, 2025 | 26.42 | 26.42 | 26.06 | 26.25 | 25.86 | 3,438,652 |
| Dec 1, 2025 | 26.17 | 26.40 | 25.96 | 26.28 | 25.89 | 3,806,493 |
| Nov 28, 2025 | 26.34 | 26.53 | 26.24 | 26.37 | 25.98 | 1,841,018 |
| Nov 26, 2025 | 26.70 | 26.70 | 26.19 | 26.24 | 25.85 | 2,932,543 |
| Nov 25, 2025 | 26.26 | 26.82 | 26.17 | 26.68 | 26.29 | 3,480,823 |
| Nov 24, 2025 | 26.50 | 26.65 | 26.12 | 26.15 | 25.76 | 6,358,876 |
| Nov 21, 2025 | 26.13 | 26.89 | 26.11 | 26.54 | 26.15 | 6,140,262 |
| Nov 20, 2025 | 26.26 | 26.39 | 25.88 | 26.06 | 25.67 | 6,007,038 |
| Nov 19, 2025 | 26.32 | 26.35 | 25.70 | 26.06 | 25.67 | 5,904,926 |
| Nov 18, 2025 | 26.10 | 26.48 | 25.91 | 26.34 | 25.95 | 5,921,682 |
| Nov 17, 2025$0.125 dividend | 26.70 | 26.82 | 26.11 | 26.14 | 25.75 | 5,772,872 |
| Nov 14, 2025 | 26.66 | 26.82 | 26.47 | 26.70 | 26.18 | 5,083,905 |
| Nov 13, 2025 | 27.00 | 27.18 | 26.68 | 26.72 | 26.20 | 6,690,877 |
| Nov 12, 2025 | 27.11 | 27.29 | 26.84 | 27.00 | 26.47 | 6,530,942 |
| Nov 11, 2025 | 26.36 | 27.25 | 26.19 | 27.14 | 26.61 | 7,970,495 |
| Nov 10, 2025 | 25.84 | 26.60 | 25.74 | 26.35 | 25.84 | 6,771,676 |
| Nov 7, 2025 | 24.77 | 25.86 | 24.35 | 25.77 | 25.27 | 9,249,470 |
| Nov 6, 2025 | 25.86 | 25.96 | 25.28 | 25.45 | 24.95 | 6,615,587 |
| Nov 5, 2025 | 25.94 | 26.12 | 25.59 | 25.84 | 25.34 | 3,832,861 |
| Nov 4, 2025 | 26.22 | 26.25 | 25.81 | 25.87 | 25.36 | 3,649,625 |
| Nov 3, 2025 | 26.38 | 26.46 | 25.97 | 26.28 | 25.77 | 3,489,486 |
| Oct 31, 2025 | 25.97 | 26.43 | 25.79 | 26.36 | 25.85 | 4,079,872 |
| Oct 30, 2025 | 25.86 | 26.29 | 25.79 | 26.09 | 25.58 | 6,020,319 |
| Oct 29, 2025 | 26.49 | 26.53 | 25.78 | 25.85 | 25.35 | 3,787,744 |
| Oct 28, 2025 | 26.88 | 26.93 | 26.66 | 26.71 | 26.19 | 3,749,265 |
| Oct 27, 2025 | 26.96 | 27.36 | 26.58 | 26.84 | 26.32 | 4,657,180 |
| Oct 24, 2025 | 27.35 | 27.54 | 27.20 | 27.22 | 26.69 | 2,169,522 |
| Oct 23, 2025 | 27.29 | 27.32 | 26.96 | 27.19 | 26.66 | 3,072,542 |
| Oct 22, 2025 | 27.30 | 27.34 | 27.04 | 27.21 | 26.68 | 2,495,214 |
| Oct 21, 2025 | 26.61 | 27.43 | 26.56 | 27.36 | 26.83 | 3,337,397 |
| Oct 20, 2025 | 26.61 | 26.89 | 26.54 | 26.70 | 26.18 | 2,746,818 |
| Oct 17, 2025 | 26.40 | 26.62 | 26.32 | 26.52 | 26.00 | 3,140,834 |
| Oct 16, 2025 | 27.14 | 27.23 | 26.36 | 26.47 | 25.95 | 3,271,494 |
| Oct 15, 2025 | 26.96 | 27.18 | 26.86 | 27.04 | 26.51 | 3,152,433 |
| Oct 14, 2025 | 26.60 | 27.00 | 26.38 | 26.83 | 26.31 | 3,057,019 |
| Oct 13, 2025 | 26.50 | 26.84 | 26.48 | 26.70 | 26.18 | 2,695,055 |
| Oct 10, 2025 | 27.13 | 27.28 | 26.42 | 26.52 | 26.00 | 3,880,750 |
| Oct 9, 2025 | 27.23 | 27.33 | 26.91 | 27.04 | 26.51 | 3,004,859 |
| Oct 8, 2025 | 27.32 | 27.57 | 27.18 | 27.24 | 26.71 | 2,331,659 |
| Oct 7, 2025 | 27.80 | 27.92 | 27.16 | 27.30 | 26.77 | 3,240,263 |
| Oct 6, 2025 | 27.91 | 27.95 | 27.66 | 27.75 | 27.21 | 3,053,385 |
| Oct 3, 2025 | 28.06 | 28.18 | 27.67 | 27.82 | 27.28 | 3,117,341 |
| Oct 2, 2025 | 28.13 | 28.23 | 27.82 | 28.08 | 27.53 | 2,374,450 |
| Oct 1, 2025 | 28.32 | 28.47 | 27.93 | 28.12 | 27.57 | 2,905,389 |
| Sep 30, 2025 | 28.81 | 28.93 | 27.80 | 28.39 | 27.84 | 5,521,162 |
| Sep 29, 2025 | 28.97 | 28.99 | 28.71 | 28.79 | 28.23 | 2,422,448 |
| Sep 26, 2025 | 28.57 | 28.82 | 28.46 | 28.80 | 28.24 | 2,532,616 |
| Sep 25, 2025 | 28.94 | 28.94 | 28.42 | 28.50 | 27.94 | 3,245,006 |
| Sep 24, 2025 | 28.98 | 29.22 | 28.86 | 29.09 | 28.52 | 4,060,013 |
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
Gen Digital Inc. Common Stock Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at GEN, per a recent SEC DEF 14A filing. We estimate that the median employee at Gen Digital Inc. is paid $81,892.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|