The GEO Group, Inc.
GEO 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 GEO by members of U.S. Congress
GEO Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
GEO Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
GEO Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in GEO holdings by institutional investors
Quarterly net insider trading by GEO'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
-
$340,000 Jul 17, 2026 Issue: Homeland Security Immigration Law Enforcement/Crime/Criminal Justice Banking
-
$350,000 Apr 16, 2026 Issue: Homeland Security Immigration Law Enforcement/Crime/Criminal Justice Banking
-
$340,000 Jan 12, 2026 Issue: Homeland Security Immigration Law Enforcement/Crime/Criminal Justice Banking
-
$340,000 Oct 20, 2025 Issue: Immigration Homeland Security Law Enforcement/Crime/Criminal Justice Banking
-
$340,000 Jul 21, 2025 Issue: Homeland Security Immigration Law Enforcement/Crime/Criminal Justice Banking Environment/Superfund
-
$350,000 Apr 18, 2025 Issue: Homeland Security Immigration Law Enforcement/Crime/Criminal Justice Banking
-
$350,000 Jan 21, 2025 Issue: Homeland Security Immigration Law Enforcement/Crime/Criminal Justice Banking
-
$340,000 Oct 19, 2024 Issue: Banking Law Enforcement/Crime/Criminal Justice Immigration Homeland Security
-
$350,000 Jul 20, 2024 Issue: Banking Law Enforcement/Crime/Criminal Justice Immigration Homeland Security
-
$40,000 Feb 06, 2024 Issue: Homeland Security
-
$100,000 Jan 22, 2024 Issue: Banking Law Enforcement/Crime/Criminal Justice Immigration Homeland Security
-
$30,000 Jan 22, 2024 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$50,000 Jan 21, 2024 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security
-
$30,000 Jan 09, 2024 Issue: Immigration
-
$15,000 Dec 22, 2023 Issue: Immigration Homeland Security
-
$350,000 Oct 19, 2023 Issue: Banking Law Enforcement/Crime/Criminal Justice Immigration Homeland Security
-
$10,000 Aug 01, 2023 Issue: Immigration Homeland Security
-
$310,000 Jul 20, 2023 Issue: Law Enforcement/Crime/Criminal Justice Immigration Homeland Security
-
$40,000 Feb 08, 2023 Issue: Homeland Security
-
$50,000 Jan 20, 2023 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security
-
$60,000 Jan 20, 2023 Issue: Banking Law Enforcement/Crime/Criminal Justice Immigration Homeland Security
-
$30,000 Jan 20, 2023 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$30,000 Jan 17, 2023 Issue: Immigration
-
$30,000 Jan 15, 2023 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security
-
$40,000 Nov 14, 2022 Issue: Homeland Security
-
$60,000 Oct 20, 2022 Issue: Banking Law Enforcement/Crime/Criminal Justice Immigration Homeland Security
-
$30,000 Oct 20, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$50,000 Oct 19, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security
-
$30,000 Oct 17, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security
-
$30,000 Oct 05, 2022 Issue: Immigration
-
$40,000 Aug 06, 2022 Issue: Homeland Security
-
$30,000 Jul 20, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$60,000 Jul 20, 2022 Issue: Banking Law Enforcement/Crime/Criminal Justice Immigration Homeland Security
-
$50,000 Jul 19, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security
-
$30,000 Jul 16, 2022 Issue: Banking Law Enforcement/Crime/Criminal Justice Homeland Security
-
$30,000 Jul 01, 2022 Issue: Immigration
-
$40,000 May 04, 2022 Issue: Homeland Security
-
$50,000 Apr 20, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security
-
$60,000 Apr 20, 2022 Issue: Banking Law Enforcement/Crime/Criminal Justice Immigration Homeland Security
-
$30,000 Apr 20, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$30,000 Apr 19, 2022 Issue: Banking Law Enforcement/Crime/Criminal Justice Homeland Security
-
$30,000 Apr 12, 2022 Issue: Immigration
-
$40,000 Feb 20, 2022 Issue: Homeland Security
-
$60,000 Jan 20, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration Banking
-
$30,000 Jan 20, 2022 Issue: Immigration
-
$30,000 Jan 19, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Banking
-
$50,000 Jan 19, 2022 Issue: None
-
$30,000 Jan 19, 2022 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$40,000 Nov 09, 2021 Issue: Homeland Security
-
$30,000 Oct 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$60,000 Oct 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration Banking
-
$30,000 Oct 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Banking Homeland Security
-
$30,000 Oct 19, 2021 Issue: Immigration
-
$50,000 Oct 19, 2021 Issue: None
-
$40,000 Aug 04, 2021 Issue: Homeland Security
-
$60,000 Jul 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration Banking
-
$50,000 Jul 19, 2021 Issue: None
-
$30,000 Jul 19, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Banking
-
$30,000 Jul 19, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$30,000 Jul 13, 2021 Issue: Immigration
-
$60,000 Apr 25, 2021 Issue: Banking
-
$40,000 Apr 21, 2021 Issue: Homeland Security
-
$30,000 Apr 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Banking
-
$60,000 Apr 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration Banking
-
$20,000 Apr 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration
-
$30,000 Apr 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$30,000 Apr 20, 2021 Issue: Immigration
-
$50,000 Apr 20, 2021 Issue: None
-
$60,000 Feb 02, 2021 Issue: Banking
-
$40,000 Jan 30, 2021 Issue: Homeland Security
-
$90,000 Jan 21, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration Banking
-
$60,000 Jan 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration
-
$30,000 Jan 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Banking
-
$30,000 Jan 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$50,000 Jan 19, 2021 Issue: None
-
$30,000 Jan 16, 2021 Issue: Immigration
-
$40,000 Nov 04, 2020 Issue: Homeland Security
-
$60,000 Oct 22, 2020 Issue: Banking
-
$30,000 Oct 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Banking
-
$90,000 Oct 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration Banking
-
$30,000 Oct 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$60,000 Oct 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration
-
$30,000 Oct 20, 2020 Issue: Immigration
-
$50,000 Oct 19, 2020 Issue: None
-
$60,000 Aug 26, 2020 Issue: Banking
-
$30,000 Jul 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$30,000 Jul 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Budget/Appropriations
-
$50,000 Jul 20, 2020 Issue: None
-
$90,000 Jul 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration Banking
-
$60,000 Jul 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration
-
$30,000 Jul 20, 2020 Issue: Immigration
-
$30,000 Jul 19, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Banking
-
$40,000 Jul 17, 2020 Issue: Homeland Security
-
$40,000 May 06, 2020 Issue: Homeland Security
-
$90,000 Apr 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration Banking
-
$30,000 Apr 20, 2020 Issue: Immigration
-
$40,000 Apr 20, 2020 Issue: None
-
$60,000 Apr 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration
-
$30,000 Apr 18, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Banking
-
$90,000 Jan 21, 2020 Issue: Law Enforcement/Crime/Criminal Justice Homeland Security Immigration Banking
Former government officials who have lobbied for GEO
34 former government officials from 18 congressional offices at 14 lobbying firms have lobbied for GEO, most recently Sep 03, 2026.
-
Brian Darling Senate Former Counsel and Sr Communications Director for Sen. Rand Paul (R-KY) -
Lanier Avant House Chief of Staff - Rep. Bennie G. Thompson; Staff Director - House Committee on Homeland Security -
James Johnson House Sp. Adv. to Dep. Sec., Treasury; Sp. Asst. to US House Majority Leader Steve Scalise; Exec. Asst. to Senior Advisor to President for Policy, White House; Confidential Asst., Office of Management & Budget; Legislative Aide, US Sen. Cindy Hyde-Smith -
Brian Darling Senate Counsel for Sen. Rand Paul 2012-4
-
Frederick Vaughan House Principal Deputy Asst. Secretary, Treasury Dept.; Deputy Asst. Secretary, Treasury Dept.; Senior Counsel, House Financial Services Cmte.; Associate Director, The White House; Confidential Asst., Office of Management & Budget; Writer, The White House
-
Muhammad Rahim Executive Special Asst. Office of the Executive Secretariat
-
Carlos Trujillo Other US OAS Ambassador
-
Alberto Martinez Congress Former Chief of Staff to Marco Rubio
GEO Estimated quarterly lobbying spending
GEO Revenue by Segment or Geography
By Segment
By Geography
GEO Income Statement
GEO Balance Sheet
GEO Cash Flow
U.S. Patents
New GEO patent grants
-
Patent Title: Data converter for emergency service network Jun. 03, 2025
-
Patent Title: System and method for translating geodetic position measurements of emergency caller locations into dispatchable address locations Sep. 13, 2022
-
Patent Title: System and methods for large-scale automated indoor map data georeferencing Nov. 30, 2021
-
Patent Title: System and methods for three-dimensional volumetric indoor location geocoding Feb. 23, 2021
Government Contracts
Federal grants, loans, and purchases
- $53,590,841 2026-09-15 00:00:00 Agency: Department of Homeland Security
- $11,984,200 2026-08-31 00:00:00 Agency: Department of Homeland Security
- $4,411,856 2026-08-31 00:00:00 Agency: Department of Homeland Security
- $9,803,626 2026-08-05 00:00:00 Agency: Department of Homeland Security
- $3,179,558 2026-07-30 00:00:00 Agency: Department of Homeland Security
- $22,825,000 2026-07-21 00:00:00 Agency: Department of Homeland Security
- $15,654,000 2026-07-15 00:00:00 Agency: Department of Homeland Security
- $0 2026-07-09 00:00:00 Agency: Department of Homeland Security
- $300,000 2026-07-09 00:00:00 Agency: Department of Homeland Security
- $8,898,848 2026-05-08 00:00:00 Agency: Department of Homeland Security
- $0 2026-03-27 00:00:00 Agency: Department of Homeland Security
- $2,667,900 2026-03-23 00:00:00 Agency: Department of Homeland Security
- $5,670,000 2026-03-18 00:00:00 Agency: Department of Homeland Security
- $16,762,626 2026-02-03 00:00:00 Agency: Department of Homeland Security
- $9,292,800 2026-01-28 00:00:00 Agency: Department of Homeland Security
- $20,134,000 2026-01-27 00:00:00 Agency: Department of Homeland Security
- $6,103,000 2025-09-24 00:00:00 Agency: Department of Homeland Security
- $2,637,300 2025-08-28 00:00:00 Agency: Department of Homeland Security
- $10,260,749 2025-08-12 00:00:00 Agency: Department of Homeland Security
- $17,999,289 2025-08-01 00:00:00 Agency: Department of Homeland Security
- $35,300 2025-07-21 00:00:00 Agency: Department of Homeland Security
- $250 2025-05-17 00:00:00 Agency: Department of Homeland Security
- $0 2025-05-16 00:00:00 Agency: Department of Homeland Security
- $7,001,000 2025-04-01 00:00:00 Agency: Department of Homeland Security
- $655,200 2025-03-31 00:00:00 Agency: Department of Homeland Security
- $0 2025-03-18 00:00:00 Agency: Department of Homeland Security
- $4,448,574 2025-03-06 00:00:00 Agency: Department of Homeland Security
- $0 2025-02-26 00:00:00 Agency: Department of Homeland Security
- $7,277,608 2024-12-20 00:00:00 Agency: Department of Homeland Security
- $2,810,964 2024-12-20 00:00:00 Agency: Department of Homeland Security
- $4,992,688 2024-12-20 00:00:00 Agency: Department of Homeland Security
- $9,900 2024-12-06 00:00:00 Agency: Department of Homeland Security
- $0 2024-10-31 00:00:00 Agency: Department of Justice
- $13,617,122 2024-10-24 00:00:00 Agency: Department of Homeland Security
- $9,724,800 2024-10-16 00:00:00 Agency: Department of Homeland Security
- $30,575 2024-09-26 00:00:00 Agency: Department of Homeland Security
- $9,641,400 2024-08-16 00:00:00 Agency: Department of Homeland Security
- $3,352,598 2024-08-13 00:00:00 Agency: Department of Homeland Security
- $9,571,500 2024-08-06 00:00:00 Agency: Department of Homeland Security
- $39,600 2024-07-17 00:00:00 Agency: Department of Homeland Security
- $333,462 2024-07-16 00:00:00 Agency: Department of Homeland Security
- $578,200 2024-03-26 00:00:00 Agency: Department of Homeland Security
- $4,790,099 2023-12-19 00:00:00 Agency: Department of Homeland Security
- $7,100,304 2023-12-18 00:00:00 Agency: Department of Homeland Security
- $6,447,250 2023-10-27 00:00:00 Agency: Department of Homeland Security
- $6,820,696 2023-10-14 00:00:00 Agency: Department of Homeland Security
- $0 2023-09-30 00:00:00 Agency: Department of Justice
- $0 2023-09-29 00:00:00 Agency: Department of Justice
- $3,218,788 2023-08-25 00:00:00 Agency: Department of Homeland Security
- $5,110,100 2023-08-23 00:00:00 Agency: Department of Homeland Security
Government Contracts
Estimated quarterly amount awarded to GEO from public contracts
GEO News
Recent insights relating to GEO
CNBC Recommendations
Recent picks made for GEO stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in GEO
GEO Analyst Ratings
GEO Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
GEO Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $GEO stock a Buy, Sell, or Hold?
- What is the price target for $GEO stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
GEO Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $GEO stock?
- Who owns the most shares of $GEO stock?
- What funds own $GEO 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.
GEO 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 GEO 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 GEO
The GEO Group Inc specializes in detention facilities and community reentry centers. It operates in four segments: U.S. Secure Services, which mainly encompasses U.S.-based secure services business; Electronic Monitoring and Supervision Services, which conducts its services in the United States, represents services provided to adults for monitoring services and evidence-based supervision and treatment programs for community-based parolees, probationers, and pretrial defendants; Reentry Services conducts its services in the United States represents services provided to adults for residential and non-residential treatment, educational and community-based programs, pre-release and half-way house programs; and International Services. The company operates in U.S, Australia and South Africa.
- Address Boca Raton, FL
- Market Cap 4.1 billion
- Employees 18,000
- Industrial Classification General Bldg Contractors - Residential Bldgs
The GEO Group, Inc. (GEO) Historical Stock Prices
The GEO Group, Inc. (GEO) closed at $31.22 on September 25, 2026. Over the past year its adjusted close ranged from $13.26 to $32.77. Daily prices go back to January 2, 2014, 3,202 trading days in all.
- 1 month-4.73%
- 3 months+2.83%
- Year to date+93.67%
- 1 year+49.24%
- 3 years+312.96%
- 5 years+341.58%
- Max+177.54%
See every congressional and insider trade on the GEO price chart
Quiver Premium charts GEO'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 | 31.77 | 31.92 | 30.44 | 31.22 | 31.22 | 1,421,788 |
| Sep 24, 2026 | 30.48 | 32.00 | 30.25 | 31.96 | 31.96 | 3,059,981 |
| Sep 23, 2026 | 29.58 | 31.19 | 29.19 | 30.62 | 30.62 | 2,342,257 |
| Sep 22, 2026 | 30.70 | 30.76 | 29.22 | 29.74 | 29.74 | 3,797,396 |
| Sep 21, 2026 | 31.17 | 32.07 | 29.98 | 30.25 | 30.25 | 3,051,594 |
| Sep 18, 2026 | 32.25 | 32.39 | 31.27 | 31.76 | 31.76 | 3,358,714 |
| Sep 17, 2026 | 31.68 | 32.26 | 31.50 | 32.14 | 32.14 | 1,936,422 |
| Sep 16, 2026 | 30.87 | 31.96 | 30.69 | 31.43 | 31.43 | 2,686,871 |
| Sep 15, 2026 | 30.54 | 31.70 | 30.46 | 31.26 | 31.26 | 2,204,296 |
| Sep 14, 2026 | 31.25 | 31.65 | 30.63 | 30.85 | 30.85 | 1,388,157 |
| Sep 11, 2026 | 31.69 | 32.02 | 31.18 | 31.49 | 31.49 | 2,877,449 |
| Sep 10, 2026 | 31.37 | 31.71 | 31.11 | 31.38 | 31.38 | 797,264 |
| Sep 9, 2026 | 32.04 | 32.32 | 30.96 | 31.61 | 31.61 | 1,780,165 |
| Sep 8, 2026 | 31.56 | 32.05 | 30.85 | 32.04 | 32.04 | 1,159,714 |
| Sep 4, 2026 | 30.70 | 31.90 | 30.17 | 31.77 | 31.77 | 1,475,943 |
| Sep 3, 2026 | 30.70 | 31.73 | 30.66 | 30.88 | 30.88 | 3,071,395 |
| Sep 2, 2026 | 30.50 | 30.99 | 30.04 | 30.56 | 30.56 | 2,902,738 |
| Sep 1, 2026 | 31.47 | 31.56 | 30.04 | 30.53 | 30.53 | 3,200,312 |
| Aug 31, 2026 | 32.34 | 32.56 | 31.68 | 31.81 | 31.81 | 2,521,659 |
| Aug 28, 2026 | 32.70 | 32.98 | 32.26 | 32.28 | 32.28 | 2,058,546 |
| Aug 27, 2026 | 32.57 | 32.76 | 31.92 | 32.60 | 32.60 | 1,563,722 |
| Aug 26, 2026 | 32.19 | 33.04 | 31.91 | 32.77 | 32.77 | 1,763,411 |
| Aug 25, 2026 | 32.13 | 32.30 | 31.68 | 32.16 | 32.16 | 1,966,387 |
| Aug 24, 2026 | 32.80 | 33.15 | 32.06 | 32.18 | 32.18 | 1,521,571 |
| Aug 21, 2026 | 32.00 | 32.92 | 31.57 | 32.71 | 32.71 | 2,798,656 |
| Aug 20, 2026 | 30.64 | 32.13 | 30.64 | 31.72 | 31.72 | 3,764,416 |
| Aug 19, 2026 | 31.06 | 31.16 | 30.07 | 30.68 | 30.68 | 3,232,069 |
| Aug 18, 2026 | 30.96 | 31.32 | 30.62 | 30.91 | 30.91 | 2,000,415 |
| Aug 17, 2026 | 31.33 | 31.80 | 31.02 | 31.15 | 31.15 | 1,475,114 |
| Aug 14, 2026 | 30.15 | 31.24 | 30.01 | 31.22 | 31.22 | 1,887,988 |
| Aug 13, 2026 | 31.55 | 31.68 | 30.32 | 30.37 | 30.37 | 2,160,463 |
| Aug 12, 2026 | 31.82 | 32.12 | 30.93 | 31.45 | 31.45 | 1,840,250 |
| Aug 11, 2026 | 30.72 | 32.62 | 30.29 | 31.75 | 31.75 | 2,245,035 |
| Aug 10, 2026 | 30.75 | 32.25 | 30.51 | 30.66 | 30.66 | 2,192,028 |
| Aug 7, 2026 | 30.05 | 31.21 | 29.93 | 30.69 | 30.69 | 1,577,738 |
| Aug 6, 2026 | 31.22 | 32.02 | 28.89 | 30.14 | 30.14 | 2,956,578 |
| Aug 5, 2026 | 31.71 | 32.11 | 30.55 | 31.42 | 31.42 | 2,775,430 |
| Aug 4, 2026 | 31.35 | 31.66 | 31.14 | 31.29 | 31.29 | 1,061,685 |
| Aug 3, 2026 | 30.51 | 31.77 | 30.38 | 31.34 | 31.34 | 1,027,305 |
| Jul 31, 2026 | 31.13 | 31.17 | 30.43 | 30.89 | 30.89 | 914,705 |
| Jul 30, 2026 | 30.08 | 30.84 | 29.83 | 30.67 | 30.67 | 1,027,614 |
| Jul 29, 2026 | 31.13 | 31.19 | 29.87 | 29.95 | 29.95 | 1,626,320 |
| Jul 28, 2026 | 31.04 | 31.10 | 30.55 | 30.74 | 30.74 | 919,281 |
| Jul 27, 2026 | 31.10 | 31.20 | 30.43 | 30.93 | 30.93 | 1,262,259 |
| Jul 24, 2026 | 31.33 | 32.02 | 30.57 | 30.92 | 30.92 | 1,476,382 |
| Jul 23, 2026 | 30.81 | 31.24 | 30.43 | 31.07 | 31.07 | 1,361,891 |
| Jul 22, 2026 | 31.22 | 31.61 | 30.85 | 31.34 | 31.34 | 1,075,859 |
| Jul 21, 2026 | 30.99 | 31.48 | 30.53 | 31.23 | 31.23 | 1,394,215 |
| Jul 20, 2026 | 29.49 | 30.85 | 29.49 | 30.60 | 30.60 | 2,134,698 |
| Jul 17, 2026 | 29.27 | 29.52 | 28.99 | 29.46 | 29.46 | 1,991,803 |
| Jul 16, 2026 | 29.87 | 30.23 | 29.43 | 29.62 | 29.62 | 1,638,685 |
| Jul 15, 2026 | 29.75 | 30.08 | 29.40 | 29.82 | 29.82 | 1,615,164 |
| Jul 14, 2026 | 30.40 | 30.50 | 29.76 | 29.78 | 29.78 | 1,068,506 |
| Jul 13, 2026 | 30.65 | 30.94 | 29.78 | 30.24 | 30.24 | 1,216,087 |
| Jul 10, 2026 | 30.04 | 30.47 | 29.75 | 30.47 | 30.47 | 996,025 |
| Jul 9, 2026 | 29.86 | 30.32 | 29.73 | 30.06 | 30.06 | 1,564,718 |
| Jul 8, 2026 | 28.83 | 30.13 | 28.49 | 29.65 | 29.65 | 2,328,817 |
| Jul 7, 2026 | 29.87 | 30.41 | 28.92 | 29.03 | 29.03 | 2,780,793 |
| Jul 6, 2026 | 32.12 | 32.25 | 29.17 | 29.72 | 29.72 | 3,509,245 |
| Jul 2, 2026 | 30.53 | 30.64 | 29.77 | 30.25 | 30.25 | 1,430,682 |
| Jul 1, 2026 | 29.77 | 30.68 | 29.65 | 30.33 | 30.33 | 1,619,386 |
| Jun 30, 2026 | 29.43 | 29.93 | 28.85 | 29.55 | 29.55 | 1,888,230 |
| Jun 29, 2026 | 30.50 | 30.58 | 29.22 | 29.46 | 29.46 | 2,284,634 |
| Jun 26, 2026 | 29.89 | 30.58 | 29.63 | 30.36 | 30.36 | 5,189,539 |
| Jun 25, 2026 | 29.53 | 29.82 | 28.94 | 29.33 | 29.33 | 1,288,675 |
| Jun 24, 2026 | 29.99 | 30.19 | 29.14 | 29.38 | 29.38 | 2,096,765 |
| Jun 23, 2026 | 29.48 | 30.40 | 29.09 | 29.96 | 29.96 | 2,965,305 |
| Jun 22, 2026 | 29.40 | 30.08 | 29.23 | 29.67 | 29.67 | 3,014,847 |
| Jun 18, 2026 | 28.94 | 29.36 | 28.39 | 29.28 | 29.28 | 3,551,482 |
| Jun 17, 2026 | 28.98 | 29.64 | 28.58 | 28.86 | 28.86 | 1,979,401 |
| Jun 16, 2026 | 28.50 | 28.88 | 27.56 | 28.63 | 28.63 | 3,592,808 |
| Jun 15, 2026 | 28.14 | 28.76 | 27.77 | 28.54 | 28.54 | 2,049,424 |
| Jun 12, 2026 | 28.57 | 28.82 | 27.88 | 28.44 | 28.44 | 1,822,580 |
| Jun 11, 2026 | 28.23 | 28.89 | 27.79 | 28.62 | 28.62 | 1,810,491 |
| Jun 10, 2026 | 27.22 | 28.50 | 26.66 | 28.14 | 28.14 | 2,915,746 |
| Jun 9, 2026 | 26.84 | 27.18 | 26.06 | 27.03 | 27.03 | 3,275,294 |
| Jun 8, 2026 | 25.32 | 26.81 | 25.15 | 26.68 | 26.68 | 2,739,936 |
| Jun 5, 2026 | 24.93 | 25.70 | 24.93 | 25.31 | 25.31 | 1,650,601 |
| Jun 4, 2026 | 23.74 | 25.27 | 23.73 | 25.15 | 25.15 | 1,539,132 |
| Jun 3, 2026 | 23.11 | 23.64 | 23.00 | 23.60 | 23.60 | 1,087,761 |
| Jun 2, 2026 | 23.23 | 23.57 | 22.96 | 23.38 | 23.38 | 1,765,074 |
| Jun 1, 2026 | 22.67 | 23.62 | 22.67 | 23.34 | 23.34 | 1,478,113 |
| May 29, 2026 | 22.81 | 23.08 | 22.57 | 22.67 | 22.67 | 2,223,993 |
| May 28, 2026 | 22.50 | 23.18 | 22.45 | 23.11 | 23.11 | 1,084,023 |
| May 27, 2026 | 22.79 | 23.02 | 22.36 | 22.66 | 22.66 | 1,411,451 |
| May 26, 2026 | 23.27 | 23.49 | 22.29 | 22.68 | 22.68 | 2,127,761 |
| May 22, 2026 | 23.08 | 23.82 | 23.08 | 23.52 | 23.52 | 1,293,358 |
| May 21, 2026 | 23.03 | 23.78 | 22.99 | 23.11 | 23.11 | 1,465,210 |
| May 20, 2026 | 22.86 | 23.25 | 22.56 | 23.23 | 23.23 | 1,471,390 |
| May 19, 2026 | 22.72 | 23.08 | 22.52 | 22.81 | 22.81 | 1,298,762 |
| May 18, 2026 | 22.92 | 23.22 | 22.73 | 22.84 | 22.84 | 1,543,031 |
| May 15, 2026 | 23.20 | 23.39 | 22.59 | 22.92 | 22.92 | 1,503,703 |
| May 14, 2026 | 22.85 | 23.43 | 22.85 | 23.39 | 23.39 | 1,571,604 |
| May 13, 2026 | 21.59 | 22.70 | 21.31 | 22.65 | 22.65 | 2,125,827 |
| May 12, 2026 | 21.26 | 21.52 | 20.87 | 21.41 | 21.41 | 1,758,276 |
| May 11, 2026 | 21.68 | 21.78 | 21.27 | 21.41 | 21.41 | 1,748,787 |
| May 8, 2026 | 21.20 | 22.17 | 20.83 | 21.76 | 21.76 | 2,909,074 |
| May 7, 2026 | 22.29 | 22.30 | 20.69 | 21.22 | 21.22 | 3,507,824 |
| May 6, 2026 | 21.20 | 23.19 | 20.03 | 22.20 | 22.20 | 5,537,482 |
| May 5, 2026 | 18.65 | 18.88 | 18.36 | 18.36 | 18.36 | 1,733,100 |
| May 4, 2026 | 18.67 | 18.80 | 18.30 | 18.58 | 18.58 | 1,479,438 |
| May 1, 2026 | 18.66 | 18.85 | 18.24 | 18.75 | 18.75 | 1,443,541 |
| Apr 30, 2026 | 18.94 | 19.10 | 18.43 | 18.51 | 18.51 | 1,712,161 |
| Apr 29, 2026 | 18.88 | 19.20 | 18.70 | 18.95 | 18.95 | 1,266,601 |
| Apr 28, 2026 | 18.75 | 18.99 | 18.45 | 18.82 | 18.82 | 993,991 |
| Apr 27, 2026 | 18.74 | 19.14 | 18.59 | 18.67 | 18.67 | 970,965 |
| Apr 24, 2026 | 18.49 | 19.06 | 18.49 | 18.83 | 18.83 | 824,698 |
| Apr 23, 2026 | 18.91 | 19.07 | 18.36 | 18.48 | 18.48 | 1,300,319 |
| Apr 22, 2026 | 19.17 | 19.33 | 18.80 | 18.91 | 18.91 | 1,998,784 |
| Apr 21, 2026 | 18.87 | 19.29 | 18.83 | 19.03 | 19.03 | 2,436,919 |
| Apr 20, 2026 | 18.53 | 18.84 | 18.42 | 18.79 | 18.79 | 1,483,809 |
| Apr 17, 2026 | 18.31 | 18.86 | 18.16 | 18.60 | 18.60 | 2,599,287 |
| Apr 16, 2026 | 17.63 | 18.31 | 17.54 | 18.16 | 18.16 | 1,668,286 |
| Apr 15, 2026 | 18.04 | 18.04 | 17.57 | 17.60 | 17.60 | 1,272,046 |
| Apr 14, 2026 | 17.77 | 18.18 | 17.61 | 17.90 | 17.90 | 1,273,322 |
| Apr 13, 2026 | 17.53 | 17.85 | 17.23 | 17.71 | 17.71 | 1,391,626 |
| Apr 10, 2026 | 17.96 | 17.98 | 17.38 | 17.53 | 17.53 | 1,030,605 |
| Apr 9, 2026 | 17.71 | 18.08 | 17.61 | 17.88 | 17.88 | 958,810 |
| Apr 8, 2026 | 17.93 | 18.20 | 17.45 | 17.79 | 17.79 | 1,829,516 |
| Apr 7, 2026 | 17.76 | 18.02 | 17.33 | 17.59 | 17.59 | 1,921,030 |
| Apr 6, 2026 | 18.42 | 18.63 | 17.71 | 17.77 | 17.77 | 1,564,432 |
| Apr 2, 2026 | 17.08 | 18.43 | 17.05 | 18.42 | 18.42 | 1,960,400 |
| Apr 1, 2026 | 16.83 | 17.65 | 16.58 | 17.33 | 17.33 | 1,730,007 |
| Mar 31, 2026 | 16.51 | 17.03 | 16.44 | 16.81 | 16.81 | 2,116,408 |
| Mar 30, 2026 | 16.73 | 17.01 | 16.20 | 16.32 | 16.32 | 1,632,517 |
| Mar 27, 2026 | 17.32 | 17.32 | 16.70 | 16.71 | 16.71 | 1,439,079 |
| Mar 26, 2026 | 17.44 | 17.54 | 17.10 | 17.31 | 17.31 | 1,417,291 |
| Mar 25, 2026 | 17.02 | 17.73 | 17.00 | 17.50 | 17.50 | 1,636,039 |
| Mar 24, 2026 | 16.86 | 17.35 | 16.74 | 16.94 | 16.94 | 4,464,980 |
| Mar 23, 2026 | 16.70 | 17.28 | 16.57 | 17.00 | 17.00 | 2,504,359 |
| Mar 20, 2026 | 16.48 | 16.68 | 16.20 | 16.43 | 16.43 | 5,303,261 |
| Mar 19, 2026 | 16.70 | 16.79 | 16.22 | 16.38 | 16.38 | 2,411,017 |
| Mar 18, 2026 | 16.21 | 17.20 | 16.10 | 16.74 | 16.74 | 4,342,174 |
| Mar 17, 2026 | 15.41 | 16.32 | 15.37 | 16.28 | 16.28 | 2,880,681 |
| Mar 16, 2026 | 14.64 | 15.46 | 14.47 | 15.37 | 15.37 | 2,477,210 |
| Mar 13, 2026 | 14.11 | 14.63 | 13.81 | 14.55 | 14.55 | 1,595,031 |
| Mar 12, 2026 | 13.92 | 14.53 | 13.91 | 14.10 | 14.10 | 2,056,368 |
| Mar 11, 2026 | 14.11 | 14.43 | 13.81 | 14.10 | 14.10 | 2,351,470 |
| Mar 10, 2026 | 13.55 | 14.47 | 13.28 | 14.08 | 14.08 | 3,494,387 |
| Mar 9, 2026 | 14.16 | 14.31 | 13.67 | 13.76 | 13.76 | 2,556,505 |
| Mar 6, 2026 | 14.45 | 14.72 | 14.03 | 14.35 | 14.35 | 7,614,437 |
| Mar 5, 2026 | 15.00 | 15.14 | 14.32 | 14.92 | 14.92 | 3,405,793 |
| Mar 4, 2026 | 15.24 | 15.54 | 15.00 | 15.05 | 15.05 | 2,758,211 |
| Mar 3, 2026 | 14.86 | 15.10 | 14.64 | 15.06 | 15.06 | 2,406,203 |
| Mar 2, 2026 | 14.90 | 15.47 | 14.83 | 15.29 | 15.29 | 1,770,859 |
| Feb 27, 2026 | 14.14 | 15.14 | 14.01 | 15.04 | 15.04 | 3,212,971 |
| Feb 26, 2026 | 14.59 | 14.84 | 14.22 | 14.53 | 14.53 | 2,651,922 |
| Feb 25, 2026 | 13.87 | 14.79 | 13.80 | 14.72 | 14.72 | 2,556,838 |
| Feb 24, 2026 | 13.28 | 13.91 | 13.16 | 13.81 | 13.81 | 2,546,150 |
| Feb 23, 2026 | 13.08 | 13.37 | 12.79 | 13.31 | 13.31 | 3,294,172 |
| Feb 20, 2026 | 14.70 | 14.75 | 12.51 | 13.26 | 13.26 | 11,331,984 |
| Feb 19, 2026 | 14.71 | 15.33 | 14.52 | 15.32 | 15.32 | 1,798,936 |
| Feb 18, 2026 | 14.50 | 14.89 | 14.37 | 14.64 | 14.64 | 1,843,170 |
| Feb 17, 2026 | 14.49 | 14.72 | 14.05 | 14.58 | 14.58 | 2,514,974 |
| Feb 13, 2026 | 13.51 | 14.62 | 13.48 | 14.21 | 14.21 | 4,322,698 |
| Feb 12, 2026 | 14.61 | 14.87 | 12.81 | 13.47 | 13.47 | 7,703,912 |
| Feb 11, 2026 | 16.14 | 16.49 | 15.65 | 15.83 | 15.83 | 1,484,486 |
| Feb 10, 2026 | 16.12 | 16.37 | 16.04 | 16.11 | 16.11 | 1,437,079 |
| Feb 9, 2026 | 15.90 | 16.11 | 15.56 | 16.07 | 16.07 | 816,577 |
| Feb 6, 2026 | 15.61 | 16.10 | 15.54 | 15.90 | 15.90 | 1,451,462 |
| Feb 5, 2026 | 15.55 | 16.00 | 15.30 | 15.48 | 15.48 | 1,272,959 |
| Feb 4, 2026 | 15.72 | 15.80 | 15.42 | 15.68 | 15.68 | 969,322 |
| Feb 3, 2026 | 15.82 | 15.87 | 15.41 | 15.75 | 15.75 | 1,233,551 |
| Feb 2, 2026 | 15.95 | 16.10 | 15.66 | 15.84 | 15.84 | 1,255,907 |
| Jan 30, 2026 | 16.23 | 16.36 | 15.62 | 15.98 | 15.98 | 1,774,952 |
| Jan 29, 2026 | 15.99 | 16.57 | 15.66 | 16.34 | 16.34 | 2,537,002 |
| Jan 28, 2026 | 16.36 | 16.44 | 15.98 | 16.05 | 16.05 | 1,964,589 |
| Jan 27, 2026 | 16.81 | 16.83 | 16.30 | 16.37 | 16.37 | 2,223,326 |
| Jan 26, 2026 | 18.05 | 18.32 | 16.30 | 16.82 | 16.82 | 4,440,750 |
| Jan 23, 2026 | 18.51 | 18.81 | 18.35 | 18.55 | 18.55 | 1,487,167 |
| Jan 22, 2026 | 18.02 | 18.74 | 18.02 | 18.57 | 18.57 | 1,898,455 |
| Jan 21, 2026 | 17.76 | 17.97 | 17.47 | 17.89 | 17.89 | 1,095,188 |
| Jan 20, 2026 | 17.43 | 18.30 | 17.09 | 17.75 | 17.75 | 1,392,095 |
| Jan 16, 2026 | 17.37 | 17.66 | 17.25 | 17.59 | 17.59 | 1,118,925 |
| Jan 15, 2026 | 17.30 | 17.75 | 17.04 | 17.49 | 17.49 | 1,326,673 |
| Jan 14, 2026 | 17.21 | 17.44 | 16.80 | 17.25 | 17.25 | 1,347,001 |
| Jan 13, 2026 | 17.30 | 17.43 | 17.11 | 17.16 | 17.16 | 1,218,729 |
| Jan 12, 2026 | 17.50 | 17.72 | 17.24 | 17.36 | 17.36 | 1,894,158 |
| Jan 9, 2026 | 16.89 | 17.73 | 16.84 | 17.50 | 17.50 | 2,075,257 |
| Jan 8, 2026 | 16.17 | 16.82 | 16.04 | 16.74 | 16.74 | 1,614,950 |
| Jan 7, 2026 | 16.22 | 16.25 | 15.74 | 16.19 | 16.19 | 1,469,717 |
| Jan 6, 2026 | 16.42 | 16.48 | 15.60 | 16.12 | 16.12 | 1,814,280 |
| Jan 5, 2026 | 15.94 | 16.82 | 15.87 | 16.59 | 16.59 | 1,447,594 |
| Jan 2, 2026 | 15.97 | 16.11 | 15.76 | 15.93 | 15.93 | 1,542,927 |
| Dec 31, 2025 | 16.12 | 16.36 | 15.97 | 16.12 | 16.12 | 1,662,530 |
| Dec 30, 2025 | 16.45 | 16.52 | 16.00 | 16.04 | 16.04 | 1,347,571 |
| Dec 29, 2025 | 16.28 | 16.53 | 16.19 | 16.50 | 16.50 | 971,130 |
| Dec 26, 2025 | 16.40 | 16.45 | 16.20 | 16.31 | 16.31 | 710,341 |
| Dec 24, 2025 | 16.15 | 16.70 | 16.12 | 16.53 | 16.53 | 713,099 |
| Dec 23, 2025 | 16.68 | 16.80 | 16.11 | 16.21 | 16.21 | 1,489,991 |
| Dec 22, 2025 | 16.58 | 16.91 | 16.32 | 16.74 | 16.74 | 2,213,084 |
| Dec 19, 2025 | 16.40 | 16.53 | 15.92 | 15.98 | 15.98 | 4,661,394 |
| Dec 18, 2025 | 16.67 | 17.04 | 16.48 | 16.53 | 16.53 | 1,311,754 |
| Dec 17, 2025 | 16.45 | 16.90 | 16.45 | 16.59 | 16.59 | 2,197,689 |
| Dec 16, 2025 | 16.78 | 17.10 | 16.44 | 16.58 | 16.58 | 1,770,460 |
| Dec 15, 2025 | 16.95 | 17.15 | 16.44 | 16.65 | 16.65 | 2,158,910 |
| Dec 12, 2025 | 17.22 | 17.26 | 16.77 | 16.83 | 16.83 | 1,918,440 |
| Dec 11, 2025 | 16.68 | 17.20 | 16.68 | 17.19 | 17.19 | 1,457,366 |
| Dec 10, 2025 | 16.64 | 16.98 | 16.54 | 16.69 | 16.69 | 2,052,076 |
| Dec 9, 2025 | 16.77 | 17.23 | 16.36 | 16.65 | 16.65 | 1,353,147 |
| Dec 8, 2025 | 17.12 | 17.23 | 16.73 | 16.78 | 16.78 | 1,995,244 |
| Dec 5, 2025 | 17.10 | 17.36 | 16.95 | 17.11 | 17.11 | 1,441,114 |
| Dec 4, 2025 | 16.96 | 17.26 | 16.85 | 17.16 | 17.16 | 1,678,898 |
| Dec 3, 2025 | 16.60 | 17.16 | 16.57 | 17.10 | 17.10 | 2,071,470 |
| Dec 2, 2025 | 16.15 | 16.79 | 15.95 | 16.63 | 16.63 | 1,838,620 |
| Dec 1, 2025 | 15.75 | 16.35 | 15.73 | 16.13 | 16.13 | 2,692,742 |
| Nov 28, 2025 | 15.62 | 15.88 | 15.47 | 15.76 | 15.76 | 670,787 |
| Nov 26, 2025 | 15.60 | 15.91 | 15.49 | 15.58 | 15.58 | 1,937,034 |
| Nov 25, 2025 | 15.27 | 15.81 | 15.26 | 15.61 | 15.61 | 1,669,800 |
| Nov 24, 2025 | 15.00 | 15.38 | 14.95 | 15.29 | 15.29 | 2,493,412 |
| Nov 21, 2025 | 14.92 | 15.27 | 14.69 | 15.05 | 15.05 | 1,977,565 |
| Nov 20, 2025 | 15.00 | 15.35 | 14.79 | 14.87 | 14.87 | 1,477,301 |
| Nov 19, 2025 | 14.75 | 15.08 | 14.54 | 14.90 | 14.90 | 1,664,284 |
| Nov 18, 2025 | 14.55 | 14.89 | 14.50 | 14.75 | 14.75 | 2,027,015 |
| Nov 17, 2025 | 15.09 | 15.33 | 14.46 | 14.60 | 14.60 | 2,490,312 |
| Nov 14, 2025 | 14.92 | 15.60 | 14.81 | 15.22 | 15.22 | 2,086,731 |
| Nov 13, 2025 | 14.86 | 15.02 | 14.38 | 14.58 | 14.58 | 1,578,394 |
| Nov 12, 2025 | 14.81 | 15.14 | 14.75 | 14.93 | 14.93 | 1,710,145 |
| Nov 11, 2025 | 14.90 | 15.31 | 14.76 | 14.84 | 14.84 | 1,383,333 |
| Nov 10, 2025 | 15.07 | 15.87 | 14.96 | 14.98 | 14.98 | 2,187,773 |
| Nov 7, 2025 | 15.18 | 15.46 | 14.75 | 15.13 | 15.13 | 2,755,979 |
| Nov 6, 2025 | 17.43 | 17.68 | 14.27 | 15.41 | 15.41 | 5,736,115 |
| Nov 5, 2025 | 16.30 | 17.14 | 16.30 | 16.81 | 16.81 | 2,572,452 |
| Nov 4, 2025 | 16.62 | 16.73 | 16.28 | 16.38 | 16.38 | 2,605,492 |
| Nov 3, 2025 | 16.95 | 16.98 | 16.55 | 16.81 | 16.81 | 1,818,838 |
| Oct 31, 2025 | 16.56 | 17.22 | 16.33 | 16.97 | 16.97 | 3,467,684 |
| Oct 30, 2025 | 16.48 | 16.91 | 16.15 | 16.51 | 16.51 | 2,341,921 |
| Oct 29, 2025 | 16.50 | 17.45 | 16.37 | 16.68 | 16.68 | 1,907,326 |
| Oct 28, 2025 | 16.94 | 16.99 | 16.56 | 16.69 | 16.69 | 1,243,166 |
| Oct 27, 2025 | 17.42 | 17.43 | 16.98 | 16.99 | 16.99 | 1,037,932 |
| Oct 24, 2025 | 17.60 | 17.65 | 17.14 | 17.27 | 17.27 | 1,457,095 |
| Oct 23, 2025 | 17.01 | 17.59 | 16.93 | 17.34 | 17.34 | 1,842,819 |
| Oct 22, 2025 | 17.37 | 17.54 | 17.03 | 17.09 | 17.09 | 1,104,562 |
| Oct 21, 2025 | 17.07 | 17.87 | 16.83 | 17.47 | 17.47 | 2,201,483 |
| Oct 20, 2025 | 17.01 | 17.29 | 16.72 | 17.00 | 17.00 | 1,565,990 |
| Oct 17, 2025 | 16.75 | 17.18 | 16.66 | 17.02 | 17.02 | 2,039,669 |
| Oct 16, 2025 | 17.26 | 17.29 | 16.52 | 16.74 | 16.74 | 2,067,473 |
| Oct 15, 2025 | 17.43 | 17.58 | 17.08 | 17.29 | 17.29 | 1,554,914 |
| Oct 14, 2025 | 17.14 | 17.70 | 17.03 | 17.45 | 17.45 | 1,910,739 |
| Oct 13, 2025 | 17.79 | 17.79 | 17.10 | 17.33 | 17.33 | 2,584,540 |
| Oct 10, 2025 | 18.14 | 18.39 | 17.60 | 17.69 | 17.69 | 1,660,071 |
| Oct 9, 2025 | 18.60 | 18.60 | 17.96 | 18.25 | 18.25 | 2,069,475 |
| Oct 8, 2025 | 19.01 | 19.20 | 18.43 | 18.56 | 18.56 | 2,149,368 |
| Oct 7, 2025 | 19.31 | 19.32 | 18.84 | 18.85 | 18.85 | 2,959,449 |
| Oct 6, 2025 | 20.27 | 20.49 | 19.37 | 19.42 | 19.42 | 2,500,753 |
| Oct 3, 2025 | 20.25 | 20.75 | 20.14 | 20.21 | 20.21 | 1,804,116 |
| Oct 2, 2025 | 21.62 | 21.78 | 19.89 | 20.09 | 20.09 | 3,062,052 |
| Oct 1, 2025 | 21.20 | 22.56 | 21.04 | 21.62 | 21.62 | 3,923,339 |
| Sep 30, 2025 | 20.89 | 20.95 | 20.16 | 20.49 | 20.49 | 1,756,253 |
| Sep 29, 2025 | 21.03 | 21.26 | 20.87 | 20.98 | 20.98 | 1,383,002 |
| Sep 26, 2025 | 21.16 | 21.37 | 20.75 | 20.90 | 20.90 | 1,678,387 |
| Sep 25, 2025 | 21.40 | 21.50 | 20.88 | 20.92 | 20.92 | 2,345,091 |
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
The GEO Group, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at GEO, per a recent SEC DEF 14A filing. We estimate that the median employee at GEO GROUP INC is paid $55,128.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|