Nike, Inc.
NKE Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$NKE is featured in our Tom Carper strategy.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of NKE by members of U.S. Congress
NKE Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
NKE Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
NKE Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in NKE holdings by institutional investors
Quarterly net insider trading by NKE'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
-
$750,000 Jul 16, 2026 Issue: Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Consumer Issues/Safety/Products Civil Rights/Civil Liberties Sports/Athletics
-
$860,000 Apr 16, 2026 Issue: Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Consumer Issues/Safety/Products Civil Rights/Civil Liberties Sports/Athletics
-
$570,000 Jan 14, 2026 Issue: Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Consumer Issues/Safety/Products Civil Rights/Civil Liberties Sports/Athletics
-
$430,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Consumer Issues/Safety/Products Civil Rights/Civil Liberties Sports/Athletics
-
$930,000 Jul 17, 2025 Issue: Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Consumer Issues/Safety/Products Civil Rights/Civil Liberties
-
$630,000 Apr 21, 2025 Issue: Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Consumer Issues/Safety/Products Civil Rights/Civil Liberties
-
$350,000 Jan 17, 2025 Issue: Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Consumer Issues/Safety/Products Civil Rights/Civil Liberties
-
$200,000 Oct 15, 2024 Issue: Civil Rights/Civil Liberties Consumer Issues/Safety/Products Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code
-
$320,000 Jul 15, 2024 Issue: Civil Rights/Civil Liberties Consumer Issues/Safety/Products Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code
-
$320,000 Jan 19, 2024 Issue: Budget/Appropriations Civil Rights/Civil Liberties Consumer Issues/Safety/Products Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code Sports/Athletics
-
$30,000 Oct 20, 2023 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark
-
$30,000 Oct 19, 2023 Issue: Taxation/Internal Revenue Code Sports/Athletics
-
$30,000 Oct 19, 2023 Issue: Taxation/Internal Revenue Code Consumer Issues/Safety/Products Trade (domestic/foreign)
-
$30,000 Oct 19, 2023 Issue: Foreign Relations Health Issues
-
$10,000 Oct 19, 2023 Issue: Budget/Appropriations Environment/Superfund Sports/Athletics Consumer Issues/Safety/Products Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$25,000 Oct 19, 2023 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities Consumer Issues/Safety/Products
-
$30,000 Oct 17, 2023 Issue: Trade (domestic/foreign) Science/Technology Copyright/Patent/Trademark Apparel/Clothing Industry/Textiles
-
$360,000 Jul 17, 2023 Issue: Budget/Appropriations Civil Rights/Civil Liberties Health Issues Consumer Issues/Safety/Products Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code Sports/Athletics
-
$370,000 Jan 19, 2023 Issue: Budget/Appropriations Civil Rights/Civil Liberties Health Issues Consumer Issues/Safety/Products Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code Sports/Athletics
-
$340,000 Oct 14, 2022 Issue: Budget/Appropriations Civil Rights/Civil Liberties Health Issues Consumer Issues/Safety/Products Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code Sports/Athletics
-
$350,000 Jul 19, 2022 Issue: Budget/Appropriations Civil Rights/Civil Liberties Health Issues Consumer Issues/Safety/Products Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code Sports/Athletics
-
$320,000 Apr 20, 2022 Issue: Budget/Appropriations Civil Rights/Civil Liberties Health Issues Consumer Issues/Safety/Products Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code Sports/Athletics
-
$300,000 Jan 19, 2022 Issue: None
-
$300,000 Oct 18, 2021 Issue: None
-
$300,000 Jul 15, 2021 Issue: None
-
$310,000 Apr 16, 2021 Issue: None
-
$300,000 Jan 15, 2021 Issue: None
-
$340,000 Nov 13, 2020 Issue: None
-
$290,000 Jul 15, 2020 Issue: None
-
$290,000 Apr 15, 2020 Issue: None
-
$200,000 Jan 16, 2020 Issue: None
-
$290,000 Oct 10, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund Consumer Issues/Safety/Products Sports/Athletics
-
$350,000 Jul 10, 2019 Issue: Sports/Athletics Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund Consumer Issues/Safety/Products
-
$260,000 Apr 15, 2019 Issue: Consumer Issues/Safety/Products Environment/Superfund Trade (domestic/foreign) Taxation/Internal Revenue Code Sports/Athletics
-
$260,000 Jan 17, 2019 Issue: Sports/Athletics Environment/Superfund Consumer Issues/Safety/Products Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$310,000 Oct 16, 2018 Issue: Sports/Athletics Environment/Superfund Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$260,000 Jul 18, 2018 Issue: Sports/Athletics Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund
-
$260,000 Apr 16, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund Sports/Athletics
-
$260,000 Jan 19, 2018 Issue: Sports/Athletics Environment/Superfund Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$270,000 Oct 11, 2017 Issue: Sports/Athletics Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$340,000 Jul 14, 2017 Issue: Sports/Athletics Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
-
$370,000 Jun 20, 2017 Issue: Sports/Athletics Health Issues Taxation/Internal Revenue Code Environment/Superfund
-
$250,000 Jan 17, 2017 Issue: Sports/Athletics Environment/Superfund Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Telecommunications Consumer Issues/Safety/Products
-
$250,000 Oct 18, 2016 Issue: Sports/Athletics Consumer Issues/Safety/Products Health Issues Telecommunications Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund
-
$250,000 Jul 19, 2016 Issue: Sports/Athletics Consumer Issues/Safety/Products Environment/Superfund Telecommunications Taxation/Internal Revenue Code Trade (domestic/foreign) Health Issues
-
$250,000 Jul 07, 2016 Issue: Consumer Issues/Safety/Products Environment/Superfund Telecommunications Health Issues Sports/Athletics Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$250,000 Jan 20, 2016 Issue: Sports/Athletics Consumer Issues/Safety/Products Environment/Superfund Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Telecommunications
-
$315,000 Oct 20, 2015 Issue: Sports/Athletics Consumer Issues/Safety/Products Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund
-
$280,000 Jul 20, 2015 Issue: Consumer Issues/Safety/Products Environment/Superfund Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Sports/Athletics
-
$280,000 Apr 17, 2015 Issue: Sports/Athletics Consumer Issues/Safety/Products Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund
-
$280,000 Jan 16, 2015 Issue: Sports/Athletics Consumer Issues/Safety/Products Environment/Superfund Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$280,000 Oct 20, 2014 Issue: Consumer Issues/Safety/Products Health Issues Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code Sports/Athletics
-
$280,000 Jul 21, 2014 Issue: Sports/Athletics Consumer Issues/Safety/Products Environment/Superfund Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$280,000 Apr 21, 2014 Issue: Sports/Athletics Consumer Issues/Safety/Products Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$280,000 Jan 17, 2014 Issue: Sports/Athletics Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$200,000 Oct 21, 2013 Issue: Sports/Athletics Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$150,000 Jul 18, 2013 Issue: Sports/Athletics Trade (domestic/foreign) Taxation/Internal Revenue Code Health Issues
-
$150,000 Apr 22, 2013 Issue: Health Issues Sports/Athletics Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$100,000 Jan 22, 2013 Issue: Tariff (miscellaneous tariff bills) Sports/Athletics Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$100,000 Oct 22, 2012 Issue: Tariff (miscellaneous tariff bills) Sports/Athletics Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$100,000 Jul 20, 2012 Issue: Tariff (miscellaneous tariff bills) Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code Sports/Athletics Health Issues
-
$100,000 Jul 20, 2012 Issue: Tariff (miscellaneous tariff bills) Sports/Athletics Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Transportation
-
$90,000 Jan 19, 2012 Issue: Health Issues Trade (domestic/foreign) Civil Rights/Civil Liberties Transportation Taxation/Internal Revenue Code Copyright/Patent/Trademark Sports/Athletics
-
$60,000 Oct 20, 2011 Issue: Sports/Athletics Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign) Civil Rights/Civil Liberties Transportation Health Issues
-
$60,000 Jun 22, 2011 Issue: Indian/Native American Affairs Transportation Civil Rights/Civil Liberties Copyright/Patent/Trademark Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Sports/Athletics
-
$60,000 May 26, 2011 Issue: Indian/Native American Affairs Sports/Athletics Health Issues Copyright/Patent/Trademark Civil Rights/Civil Liberties Trade (domestic/foreign) Taxation/Internal Revenue Code Transportation
-
$120,000 Jan 14, 2011 Issue: Clean Air and Water (quality) Energy/Nuclear Sports/Athletics Chemicals/Chemical Industry Health Issues Copyright/Patent/Trademark Taxation/Internal Revenue Code Civil Rights/Civil Liberties Trade (domestic/foreign) Transportation Indian/Native American Affairs
-
$120,000 Oct 19, 2010 Issue: Clean Air and Water (quality) Indian/Native American Affairs Energy/Nuclear Sports/Athletics Copyright/Patent/Trademark Transportation Civil Rights/Civil Liberties Trade (domestic/foreign) Taxation/Internal Revenue Code Telecommunications Health Issues Chemicals/Chemical Industry
-
$120,000 Jul 20, 2010 Issue: Clean Air and Water (quality) Sports/Athletics Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign) Civil Rights/Civil Liberties Telecommunications Indian/Native American Affairs Chemicals/Chemical Industry Transportation Health Issues
-
$120,000 Apr 21, 2010 Issue: Clean Air and Water (quality) Copyright/Patent/Trademark Taxation/Internal Revenue Code Transportation Civil Rights/Civil Liberties Trade (domestic/foreign) Sports/Athletics Indian/Native American Affairs Telecommunications
-
$120,000 Jan 20, 2010 Issue: Indian/Native American Affairs Sports/Athletics Copyright/Patent/Trademark Telecommunications Taxation/Internal Revenue Code Transportation Civil Rights/Civil Liberties Trade (domestic/foreign) Clean Air and Water (quality)
-
$120,000 Oct 20, 2009 Issue: Clean Air and Water (quality) Indian/Native American Affairs Sports/Athletics Telecommunications Trade (domestic/foreign) Civil Rights/Civil Liberties Transportation Taxation/Internal Revenue Code Copyright/Patent/Trademark
-
$120,000 Jul 20, 2009 Issue: Clean Air and Water (quality) Indian/Native American Affairs Sports/Athletics Telecommunications Taxation/Internal Revenue Code Trade (domestic/foreign) Copyright/Patent/Trademark Transportation Civil Rights/Civil Liberties
-
$120,000 Apr 20, 2009 Issue: Clean Air and Water (quality) Sports/Athletics Trucking/Shipping Copyright/Patent/Trademark Transportation Indian/Native American Affairs Civil Rights/Civil Liberties Telecommunications Trade (domestic/foreign)
-
$120,000 Jan 21, 2009 Issue: Clean Air and Water (quality) Indian/Native American Affairs Sports/Athletics Environment/Superfund Trucking/Shipping Copyright/Patent/Trademark Civil Rights/Civil Liberties Trade (domestic/foreign) Transportation
-
$120,000 Oct 20, 2008 Issue: Clean Air and Water (quality) Sports/Athletics Copyright/Patent/Trademark Civil Rights/Civil Liberties Trade (domestic/foreign) Transportation
-
$120,000 Jul 17, 2008 Issue: Clean Air and Water (quality) Sports/Athletics Copyright/Patent/Trademark Transportation Civil Rights/Civil Liberties Trade (domestic/foreign)
-
$120,000 Apr 17, 2008 Issue: Clean Air and Water (quality) Sports/Athletics Civil Rights/Civil Liberties Trade (domestic/foreign) Transportation
-
$225,000 Feb 14, 2008 Issue: Clean Air and Water (quality) Sports/Athletics Civil Rights/Civil Liberties Trade (domestic/foreign) Transportation
-
$225,000 Aug 14, 2007 Issue: Trade (domestic/foreign) Transportation Sports/Athletics
-
$225,000 Feb 13, 2007 Issue: Trade (domestic/foreign) Transportation Sports/Athletics
-
$225,000 Aug 14, 2006 Issue: Trade (domestic/foreign) Transportation Copyright/Patent/Trademark Sports/Athletics Immigration Clean Air and Water (quality)
-
$225,000 Feb 09, 2006 Issue: Copyright/Patent/Trademark Sports/Athletics Immigration Clean Air and Water (quality) Trade (domestic/foreign) Transportation
-
$225,000 Aug 01, 2005 Issue: Trade (domestic/foreign) Transportation Sports/Athletics Clean Air and Water (quality)
-
$225,000 Feb 08, 2005 Issue: Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code Sports/Athletics Clean Air and Water (quality)
-
$225,000 Sep 01, 2004 Issue: Transportation Taxation/Internal Revenue Code Trade (domestic/foreign) Sports/Athletics
Former government officials who have lobbied for NKE
52 former government officials from 28 congressional offices at 11 lobbying firms have lobbied for NKE, most recently Jul 20, 2026.
-
John Sandell Congress Tax Counsel, Legislative Assistant; Ways and Means Committee (Camp, Ryan, Brady)
-
Ronald Storhaug Senate Dep Asst Sec, Dep of Treasury; Director of Tax and Econ Policy, Tax and Econ Policy Advisor, Senate Small Business Cmte; Sr Econ Policy Advisor, Econ Policy Advisor, Legis Asst, Senate Member Office(Kaine);Staff Asst, Senate Budget Committee
-
Manus Cooney Senate Staff Director & Chief Counsel, Senate Judiciary Committee
-
Chris Israel Congress U.S. Coordinator for International IP Enforcement; Deputy Chief of Staff, Department of Commerce; Deputy Assistant Secretary for Tech Policy, Department of Commerce
-
Dana Colarulli Executive Director, Government Affairs PTO
-
Cameron Seward Executive Director, Integral Intergovernmental Affairs and Public Engagement - USTR
-
Jamie Susskind Senate Legislative Director/Policy Adviser, Senator Marsha Blackburn; Chief of Staff/Legal Adviser, FCC; Chief Counsel/Legislative Counsel, Senator Deb Fischer; FCC Detailee, Senate Commerce, Science & Transportation Committee -
Marla Grossman Senate Minority Counsel, Senate Judiciary Committee
NKE Estimated quarterly lobbying spending
NKE Revenue by Segment or Geography
By Segment
By Geography
NKE Income Statement
NKE Balance Sheet
NKE Cash Flow
U.S. Patents
New NKE patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to NKE from public contracts
NKE News
Recent insights relating to NKE
CNBC Recommendations
Recent picks made for NKE stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in NKE
NKE Analyst Ratings
NKE Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
NKE Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $NKE stock a Buy, Sell, or Hold?
- What is the price target for $NKE stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
NKE Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $NKE stock?
- Who owns the most shares of $NKE stock?
- What funds own $NKE 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.
NKE 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 NKE 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 NKE
Nike is the largest athletic footwear and apparel brand in the world. Footwear generates about two-thirds of its sales. Key performance footwear categories include basketball, running, and football (soccer). Its brands include Nike, Jordan (premium athletic footwear and clothing), NikeSkims (women's athleisure), and Converse (casual footwear). Nike sells products worldwide through company-owned stores, franchised stores (including about 5,500 in China), and third-party retailers. The firm also operates e-commerce platforms in more than 40 countries. Nearly all its production is outsourced to contract manufacturers in more than 30 countries. Nike was founded in 1964 and is based in Beaverton, Oregon.
- Address Beaverton, OR
- Market Cap 53.5 billion
- Employees 73,000
- Industrial Classification Rubber & Plastics Footwear
Nike, Inc. (NKE) Historical Stock Prices
Nike, Inc. (NKE) closed at $36.05 on September 23, 2026. Over the past year its adjusted close ranged from $35.51 to $72.18. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-10.58%
- 3 months-12.87%
- Year to date-41.91%
- 1 year-47.49%
- 3 years-57.45%
- 5 years-73.59%
- Max+9.92%
See every congressional and insider trade on the NKE price chart
Quiver Premium charts NKE's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 36.42 | 36.62 | 35.60 | 36.05 | 36.05 | 40,581,429 |
| Sep 22, 2026 | 36.95 | 37.03 | 35.94 | 36.10 | 36.10 | 31,524,760 |
| Sep 21, 2026 | 35.52 | 36.35 | 35.35 | 36.10 | 36.10 | 42,128,777 |
| Sep 18, 2026 | 36.27 | 36.68 | 35.50 | 35.51 | 35.51 | 52,053,584 |
| Sep 17, 2026 | 36.50 | 36.80 | 35.72 | 36.36 | 36.36 | 45,453,301 |
| Sep 16, 2026 | 36.38 | 36.51 | 35.76 | 35.78 | 35.78 | 30,717,011 |
| Sep 15, 2026 | 36.85 | 36.88 | 36.17 | 36.22 | 36.22 | 29,693,055 |
| Sep 14, 2026 | 36.76 | 37.41 | 36.58 | 37.05 | 37.05 | 30,513,462 |
| Sep 11, 2026 | 36.80 | 37.05 | 36.62 | 36.80 | 36.80 | 19,974,894 |
| Sep 10, 2026 | 36.96 | 37.16 | 36.55 | 36.62 | 36.62 | 29,961,018 |
| Sep 9, 2026 | 37.79 | 37.85 | 36.85 | 37.35 | 37.35 | 41,088,766 |
| Sep 8, 2026 | 38.52 | 38.74 | 37.90 | 38.10 | 38.10 | 31,672,294 |
| Sep 4, 2026 | 38.22 | 38.66 | 37.98 | 38.40 | 38.40 | 20,631,563 |
| Sep 3, 2026 | 38.52 | 38.93 | 37.95 | 38.77 | 38.77 | 29,597,535 |
| Sep 2, 2026 | 38.05 | 38.73 | 38.01 | 38.24 | 38.24 | 20,727,150 |
| Sep 1, 2026$0.41 dividend | 38.36 | 38.56 | 37.97 | 38.12 | 38.12 | 22,241,121 |
| Aug 31, 2026 | 39.41 | 39.88 | 39.03 | 39.06 | 38.64 | 23,905,303 |
| Aug 28, 2026 | 38.71 | 39.76 | 38.56 | 39.60 | 39.18 | 28,437,375 |
| Aug 27, 2026 | 38.50 | 38.80 | 38.17 | 38.44 | 38.03 | 36,573,774 |
| Aug 26, 2026 | 39.40 | 39.48 | 38.41 | 38.59 | 38.18 | 38,604,277 |
| Aug 25, 2026 | 39.52 | 39.87 | 39.03 | 39.48 | 39.06 | 41,524,950 |
| Aug 24, 2026 | 41.00 | 41.34 | 40.67 | 40.75 | 40.32 | 18,839,142 |
| Aug 21, 2026 | 40.26 | 41.12 | 40.24 | 40.76 | 40.33 | 14,707,825 |
| Aug 20, 2026 | 40.49 | 40.64 | 39.80 | 40.21 | 39.78 | 16,662,075 |
| Aug 19, 2026 | 40.52 | 41.30 | 40.37 | 41.05 | 40.61 | 22,055,694 |
| Aug 18, 2026 | 39.65 | 40.64 | 39.23 | 40.06 | 39.63 | 39,173,305 |
| Aug 17, 2026 | 40.35 | 40.60 | 38.86 | 39.09 | 38.67 | 58,659,916 |
| Aug 14, 2026 | 41.23 | 41.33 | 40.71 | 40.73 | 40.30 | 23,639,837 |
| Aug 13, 2026 | 40.74 | 41.47 | 40.48 | 41.23 | 40.79 | 23,641,669 |
| Aug 12, 2026 | 41.03 | 41.24 | 40.45 | 40.51 | 40.08 | 28,760,277 |
| Aug 11, 2026 | 41.48 | 41.53 | 40.83 | 41.32 | 40.88 | 25,537,953 |
| Aug 10, 2026 | 41.74 | 42.23 | 41.13 | 42.11 | 41.66 | 21,664,561 |
| Aug 7, 2026 | 42.02 | 42.37 | 41.61 | 41.70 | 41.26 | 22,042,280 |
| Aug 6, 2026 | 42.52 | 42.64 | 41.84 | 42.00 | 41.55 | 18,150,304 |
| Aug 5, 2026 | 41.65 | 42.48 | 41.36 | 42.45 | 42.00 | 22,088,625 |
| Aug 4, 2026 | 41.35 | 42.09 | 40.91 | 41.53 | 41.09 | 27,802,845 |
| Aug 3, 2026 | 42.57 | 43.20 | 42.06 | 42.64 | 42.19 | 21,329,853 |
| Jul 31, 2026 | 42.02 | 42.08 | 41.49 | 41.71 | 41.27 | 22,622,385 |
| Jul 30, 2026 | 42.50 | 42.50 | 41.23 | 42.29 | 41.84 | 16,977,553 |
| Jul 29, 2026 | 42.60 | 43.69 | 42.40 | 43.22 | 42.76 | 15,029,142 |
| Jul 28, 2026 | 42.75 | 43.27 | 42.52 | 43.05 | 42.59 | 23,609,979 |
| Jul 27, 2026 | 42.15 | 42.60 | 41.58 | 42.14 | 41.69 | 16,996,869 |
| Jul 24, 2026 | 41.19 | 42.15 | 40.88 | 41.70 | 41.26 | 26,175,172 |
| Jul 23, 2026 | 41.80 | 42.08 | 40.69 | 40.99 | 40.55 | 18,156,211 |
| Jul 22, 2026 | 42.45 | 42.91 | 41.57 | 42.21 | 41.76 | 18,990,025 |
| Jul 21, 2026 | 43.06 | 43.56 | 42.75 | 42.96 | 42.50 | 11,859,015 |
| Jul 20, 2026 | 43.84 | 43.84 | 42.83 | 43.47 | 43.01 | 11,926,862 |
| Jul 17, 2026 | 44.52 | 44.98 | 43.52 | 43.76 | 43.29 | 15,825,091 |
| Jul 16, 2026 | 42.90 | 44.67 | 42.90 | 44.57 | 44.10 | 15,944,692 |
| Jul 15, 2026 | 43.00 | 43.58 | 42.48 | 42.77 | 42.31 | 14,388,207 |
| Jul 14, 2026 | 44.31 | 44.49 | 42.47 | 42.86 | 42.40 | 13,090,249 |
| Jul 13, 2026 | 44.76 | 44.90 | 43.67 | 43.76 | 43.29 | 13,665,518 |
| Jul 10, 2026 | 43.42 | 44.63 | 43.06 | 44.37 | 43.90 | 23,313,530 |
| Jul 9, 2026 | 42.69 | 43.06 | 42.13 | 42.78 | 42.33 | 19,647,045 |
| Jul 8, 2026 | 42.70 | 43.26 | 42.07 | 42.89 | 42.43 | 21,101,467 |
| Jul 7, 2026 | 43.72 | 44.04 | 42.88 | 43.21 | 42.75 | 17,784,861 |
| Jul 6, 2026 | 43.90 | 44.11 | 41.84 | 43.34 | 42.88 | 21,979,113 |
| Jul 2, 2026 | 44.11 | 45.03 | 43.60 | 44.09 | 43.62 | 34,264,322 |
| Jul 1, 2026 | 41.40 | 43.28 | 40.11 | 43.06 | 42.60 | 80,185,744 |
| Jun 30, 2026 | 41.38 | 41.63 | 40.89 | 41.05 | 40.61 | 73,891,502 |
| Jun 29, 2026 | 41.14 | 41.69 | 40.77 | 41.48 | 41.04 | 27,824,708 |
| Jun 26, 2026 | 40.07 | 41.47 | 40.00 | 40.75 | 40.32 | 33,970,749 |
| Jun 25, 2026 | 41.80 | 41.86 | 40.44 | 40.90 | 40.47 | 29,251,709 |
| Jun 24, 2026 | 42.03 | 42.33 | 41.31 | 41.82 | 41.38 | 34,384,332 |
| Jun 23, 2026 | 42.39 | 43.19 | 42.32 | 42.38 | 41.93 | 31,517,883 |
| Jun 22, 2026 | 44.62 | 44.91 | 43.14 | 43.19 | 42.73 | 25,864,454 |
| Jun 18, 2026 | 44.41 | 45.70 | 44.24 | 45.20 | 44.72 | 32,320,291 |
| Jun 17, 2026 | 44.90 | 45.85 | 44.16 | 44.19 | 43.72 | 20,859,673 |
| Jun 16, 2026 | 45.51 | 46.10 | 45.00 | 45.04 | 44.56 | 19,591,439 |
| Jun 15, 2026 | 45.35 | 46.09 | 45.09 | 45.20 | 44.72 | 14,345,051 |
| Jun 12, 2026 | 46.29 | 46.31 | 44.85 | 44.93 | 44.45 | 16,524,258 |
| Jun 11, 2026 | 44.52 | 45.98 | 44.22 | 45.96 | 45.47 | 16,647,472 |
| Jun 10, 2026 | 43.77 | 44.58 | 43.31 | 43.96 | 43.49 | 15,335,569 |
| Jun 9, 2026 | 43.52 | 45.27 | 43.27 | 44.65 | 44.17 | 21,505,816 |
| Jun 8, 2026 | 43.06 | 43.85 | 42.65 | 43.23 | 42.77 | 18,192,037 |
| Jun 5, 2026 | 43.30 | 43.73 | 42.79 | 42.98 | 42.52 | 18,406,484 |
| Jun 4, 2026 | 44.50 | 44.70 | 43.13 | 43.62 | 43.16 | 17,350,887 |
| Jun 3, 2026 | 43.65 | 43.99 | 43.16 | 43.81 | 43.34 | 18,940,517 |
| Jun 2, 2026 | 45.78 | 45.78 | 43.51 | 43.73 | 43.27 | 28,344,988 |
| Jun 1, 2026$0.41 dividend | 45.52 | 46.27 | 45.05 | 45.93 | 45.44 | 26,885,138 |
| May 29, 2026 | 47.11 | 47.20 | 46.08 | 46.23 | 45.33 | 38,949,132 |
| May 28, 2026 | 45.97 | 47.65 | 45.56 | 47.37 | 46.45 | 22,871,346 |
| May 27, 2026 | 45.71 | 46.59 | 45.67 | 45.98 | 45.09 | 24,251,934 |
| May 26, 2026 | 44.70 | 44.95 | 44.10 | 44.94 | 44.07 | 18,667,597 |
| May 22, 2026 | 44.56 | 44.72 | 44.21 | 44.67 | 43.80 | 14,905,127 |
| May 21, 2026 | 43.89 | 44.74 | 43.16 | 44.39 | 43.53 | 18,428,060 |
| May 20, 2026 | 42.21 | 44.28 | 41.83 | 44.19 | 43.33 | 27,060,226 |
| May 19, 2026 | 42.60 | 43.20 | 41.81 | 42.42 | 41.60 | 22,957,907 |
| May 18, 2026 | 41.88 | 42.75 | 41.35 | 42.57 | 41.74 | 18,694,912 |
| May 15, 2026 | 42.00 | 42.77 | 41.84 | 41.88 | 41.07 | 26,172,643 |
| May 14, 2026 | 42.55 | 42.83 | 41.99 | 42.02 | 41.20 | 19,146,948 |
| May 13, 2026 | 42.20 | 42.61 | 41.70 | 42.34 | 41.52 | 21,325,207 |
| May 12, 2026 | 42.30 | 42.51 | 42.06 | 42.35 | 41.53 | 21,271,253 |
| May 11, 2026 | 44.06 | 44.06 | 42.39 | 42.39 | 41.57 | 24,863,808 |
| May 8, 2026 | 44.26 | 44.66 | 43.80 | 44.14 | 43.28 | 17,357,056 |
| May 7, 2026 | 44.05 | 44.64 | 44.01 | 44.41 | 43.55 | 17,177,730 |
| May 6, 2026 | 43.63 | 44.07 | 43.20 | 43.88 | 43.03 | 19,406,677 |
| May 5, 2026 | 43.04 | 43.30 | 42.65 | 43.06 | 42.23 | 18,589,652 |
| May 4, 2026 | 44.19 | 44.34 | 43.09 | 43.09 | 42.25 | 33,272,379 |
| May 1, 2026 | 44.82 | 44.96 | 44.22 | 44.40 | 43.54 | 11,562,775 |
| Apr 30, 2026 | 44.09 | 44.81 | 43.51 | 44.36 | 43.50 | 21,679,491 |
| Apr 29, 2026 | 44.92 | 45.16 | 44.15 | 44.39 | 43.53 | 13,329,694 |
| Apr 28, 2026 | 45.38 | 45.71 | 44.75 | 45.03 | 44.16 | 12,425,958 |
| Apr 27, 2026 | 44.60 | 45.41 | 44.49 | 45.14 | 44.27 | 14,583,147 |
| Apr 24, 2026 | 44.98 | 45.42 | 44.59 | 44.69 | 43.82 | 15,884,984 |
| Apr 23, 2026 | 45.58 | 45.75 | 44.24 | 44.78 | 43.91 | 17,457,508 |
| Apr 22, 2026 | 46.31 | 46.95 | 45.50 | 45.68 | 44.79 | 17,985,186 |
| Apr 21, 2026 | 46.77 | 46.97 | 45.92 | 46.39 | 45.49 | 22,193,978 |
| Apr 20, 2026 | 45.98 | 46.56 | 45.57 | 46.48 | 45.58 | 19,003,098 |
| Apr 17, 2026 | 46.38 | 46.78 | 45.78 | 46.03 | 45.14 | 31,290,385 |
| Apr 16, 2026 | 45.80 | 46.49 | 45.55 | 45.70 | 44.81 | 21,766,281 |
| Apr 15, 2026 | 45.09 | 45.90 | 44.70 | 45.44 | 44.56 | 31,523,472 |
| Apr 14, 2026 | 42.99 | 44.21 | 42.95 | 44.20 | 43.34 | 22,554,057 |
| Apr 13, 2026 | 42.23 | 42.98 | 42.09 | 42.91 | 42.08 | 21,236,741 |
| Apr 10, 2026 | 43.83 | 43.96 | 42.40 | 42.62 | 41.79 | 26,094,792 |
| Apr 9, 2026 | 43.22 | 44.22 | 42.72 | 44.00 | 43.15 | 24,147,437 |
| Apr 8, 2026 | 43.91 | 44.30 | 42.76 | 43.13 | 42.29 | 29,462,854 |
| Apr 7, 2026 | 43.70 | 43.87 | 42.36 | 42.69 | 41.86 | 38,252,977 |
| Apr 6, 2026 | 44.16 | 44.38 | 43.56 | 44.03 | 43.18 | 26,999,578 |
| Apr 2, 2026 | 43.76 | 44.34 | 43.17 | 44.19 | 43.33 | 63,242,572 |
| Apr 1, 2026 | 46.55 | 46.83 | 44.56 | 44.63 | 43.76 | 114,225,664 |
| Mar 31, 2026 | 51.93 | 53.11 | 51.69 | 52.82 | 51.80 | 36,422,802 |
| Mar 30, 2026 | 51.43 | 52.19 | 50.95 | 51.24 | 50.25 | 16,869,214 |
| Mar 27, 2026 | 51.71 | 52.11 | 51.20 | 51.37 | 50.37 | 13,077,815 |
| Mar 26, 2026 | 52.76 | 53.62 | 51.87 | 52.07 | 51.06 | 14,486,700 |
| Mar 25, 2026 | 53.76 | 54.22 | 52.56 | 52.98 | 51.95 | 13,427,125 |
| Mar 24, 2026 | 52.36 | 54.08 | 52.27 | 53.49 | 52.45 | 12,073,811 |
| Mar 23, 2026 | 53.28 | 53.56 | 52.53 | 52.71 | 51.69 | 15,242,693 |
| Mar 20, 2026 | 52.94 | 53.61 | 52.17 | 52.37 | 51.35 | 19,566,100 |
| Mar 19, 2026 | 52.90 | 53.63 | 52.59 | 53.44 | 52.40 | 12,307,679 |
| Mar 18, 2026 | 54.50 | 54.96 | 53.26 | 53.47 | 52.43 | 16,861,347 |
| Mar 17, 2026 | 55.45 | 55.68 | 55.00 | 55.12 | 54.05 | 9,861,420 |
| Mar 16, 2026 | 54.27 | 55.07 | 53.98 | 54.79 | 53.73 | 13,115,195 |
| Mar 13, 2026 | 54.34 | 54.87 | 53.74 | 53.98 | 52.93 | 14,377,102 |
| Mar 12, 2026 | 55.28 | 55.46 | 54.03 | 54.13 | 53.08 | 18,611,826 |
| Mar 11, 2026 | 57.60 | 57.60 | 55.41 | 55.70 | 54.62 | 20,245,301 |
| Mar 10, 2026 | 56.70 | 57.23 | 55.80 | 56.08 | 54.99 | 15,706,352 |
| Mar 9, 2026 | 55.74 | 56.70 | 55.39 | 56.53 | 55.43 | 18,053,116 |
| Mar 6, 2026 | 57.47 | 57.55 | 56.76 | 57.01 | 55.90 | 16,323,702 |
| Mar 5, 2026 | 58.60 | 58.79 | 57.43 | 58.02 | 56.90 | 22,040,180 |
| Mar 4, 2026 | 59.19 | 59.49 | 58.61 | 58.64 | 57.50 | 15,971,331 |
| Mar 3, 2026 | 59.44 | 60.11 | 58.62 | 59.39 | 58.24 | 17,438,645 |
| Mar 2, 2026$0.41 dividend | 59.90 | 61.53 | 59.14 | 61.01 | 59.83 | 15,335,009 |
| Feb 27, 2026 | 62.72 | 62.72 | 61.52 | 62.18 | 60.57 | 18,017,400 |
| Feb 26, 2026 | 64.21 | 65.06 | 63.77 | 63.95 | 62.29 | 10,319,131 |
| Feb 25, 2026 | 63.89 | 64.22 | 63.26 | 63.40 | 61.76 | 9,500,809 |
| Feb 24, 2026 | 63.28 | 64.70 | 62.60 | 64.09 | 62.43 | 14,296,084 |
| Feb 23, 2026 | 64.60 | 64.97 | 62.05 | 63.09 | 61.45 | 17,748,811 |
| Feb 20, 2026 | 65.30 | 68.49 | 63.33 | 65.40 | 63.70 | 33,436,805 |
| Feb 19, 2026 | 65.20 | 65.83 | 64.25 | 65.61 | 63.91 | 10,778,302 |
| Feb 18, 2026 | 64.31 | 66.15 | 64.31 | 65.55 | 63.85 | 11,211,459 |
| Feb 17, 2026 | 62.94 | 64.82 | 62.94 | 64.82 | 63.14 | 12,347,499 |
| Feb 13, 2026 | 61.59 | 63.38 | 61.59 | 63.13 | 61.49 | 20,180,904 |
| Feb 12, 2026 | 62.33 | 62.72 | 60.84 | 61.10 | 59.52 | 13,602,427 |
| Feb 11, 2026 | 63.90 | 64.00 | 61.67 | 62.35 | 60.73 | 15,511,935 |
| Feb 10, 2026 | 63.00 | 64.19 | 62.29 | 63.04 | 61.41 | 13,003,437 |
| Feb 9, 2026 | 63.56 | 63.91 | 62.37 | 62.41 | 60.79 | 12,920,803 |
| Feb 6, 2026 | 63.01 | 64.24 | 63.00 | 63.92 | 62.26 | 11,961,509 |
| Feb 5, 2026 | 64.19 | 64.58 | 62.09 | 62.70 | 61.07 | 12,506,222 |
| Feb 4, 2026 | 61.72 | 64.41 | 61.51 | 64.22 | 62.55 | 20,957,681 |
| Feb 3, 2026 | 61.77 | 62.53 | 60.43 | 60.93 | 59.35 | 17,322,111 |
| Feb 2, 2026 | 61.66 | 62.56 | 61.15 | 62.18 | 60.57 | 11,006,256 |
| Jan 30, 2026 | 62.24 | 62.52 | 61.02 | 61.81 | 60.21 | 14,309,230 |
| Jan 29, 2026 | 61.93 | 62.94 | 61.46 | 62.60 | 60.98 | 12,739,412 |
| Jan 28, 2026 | 63.05 | 63.48 | 61.97 | 62.24 | 60.62 | 10,363,629 |
| Jan 27, 2026 | 64.75 | 64.83 | 62.88 | 63.09 | 61.45 | 13,536,675 |
| Jan 26, 2026 | 64.81 | 65.64 | 64.78 | 64.99 | 63.30 | 14,765,926 |
| Jan 23, 2026 | 65.25 | 65.45 | 64.44 | 65.04 | 63.35 | 11,243,941 |
| Jan 22, 2026 | 65.41 | 66.55 | 65.25 | 65.46 | 63.76 | 11,853,715 |
| Jan 21, 2026 | 63.88 | 65.42 | 63.61 | 65.41 | 63.71 | 17,166,435 |
| Jan 20, 2026 | 63.49 | 64.58 | 63.02 | 63.63 | 61.98 | 20,406,026 |
| Jan 16, 2026 | 64.39 | 64.59 | 63.68 | 64.38 | 62.71 | 15,902,994 |
| Jan 15, 2026 | 65.76 | 65.76 | 64.21 | 64.59 | 62.91 | 13,295,272 |
| Jan 14, 2026 | 66.29 | 67.13 | 65.04 | 65.57 | 63.87 | 15,939,097 |
| Jan 13, 2026 | 66.25 | 67.08 | 65.85 | 66.30 | 64.58 | 13,685,222 |
| Jan 12, 2026 | 65.25 | 66.34 | 64.24 | 65.64 | 63.94 | 13,901,080 |
| Jan 9, 2026 | 65.11 | 66.54 | 64.40 | 65.92 | 64.21 | 18,470,385 |
| Jan 8, 2026 | 62.17 | 65.73 | 61.70 | 65.26 | 63.57 | 21,573,898 |
| Jan 7, 2026 | 65.52 | 65.61 | 63.19 | 63.22 | 61.58 | 18,284,106 |
| Jan 6, 2026 | 64.06 | 65.42 | 63.41 | 65.35 | 63.66 | 19,973,192 |
| Jan 5, 2026 | 63.73 | 65.37 | 63.39 | 64.53 | 62.86 | 23,482,539 |
| Jan 2, 2026 | 64.00 | 64.13 | 62.55 | 63.28 | 61.64 | 22,284,069 |
| Dec 31, 2025 | 62.25 | 64.20 | 61.92 | 63.71 | 62.06 | 35,457,432 |
| Dec 30, 2025 | 61.30 | 61.30 | 60.64 | 61.19 | 59.60 | 13,507,849 |
| Dec 29, 2025 | 60.54 | 61.75 | 60.51 | 61.21 | 59.62 | 18,062,104 |
| Dec 26, 2025 | 60.00 | 60.93 | 59.86 | 60.93 | 59.35 | 22,303,556 |
| Dec 24, 2025 | 58.88 | 60.58 | 58.88 | 60.00 | 58.44 | 36,073,251 |
| Dec 23, 2025 | 57.18 | 57.60 | 56.99 | 57.34 | 55.85 | 23,276,740 |
| Dec 22, 2025 | 58.99 | 59.08 | 57.14 | 57.22 | 55.74 | 38,695,933 |
| Dec 19, 2025 | 59.20 | 60.38 | 58.22 | 58.71 | 57.19 | 108,652,694 |
| Dec 18, 2025 | 66.01 | 67.00 | 65.40 | 65.63 | 63.93 | 35,650,016 |
| Dec 17, 2025 | 66.56 | 66.83 | 65.62 | 65.69 | 63.99 | 13,205,492 |
| Dec 16, 2025 | 67.29 | 68.20 | 66.74 | 67.12 | 65.38 | 16,376,671 |
| Dec 15, 2025 | 67.41 | 68.35 | 66.69 | 67.78 | 66.02 | 15,287,494 |
| Dec 12, 2025 | 68.17 | 69.14 | 67.12 | 67.47 | 65.72 | 14,829,228 |
| Dec 11, 2025 | 65.83 | 67.81 | 65.56 | 67.74 | 65.98 | 16,153,544 |
| Dec 10, 2025 | 63.98 | 66.15 | 63.76 | 65.79 | 64.08 | 20,302,074 |
| Dec 9, 2025 | 63.51 | 63.95 | 62.97 | 63.33 | 61.69 | 9,300,188 |
| Dec 8, 2025 | 65.60 | 65.80 | 63.27 | 63.54 | 61.89 | 12,867,334 |
| Dec 5, 2025 | 65.70 | 66.08 | 64.88 | 65.86 | 64.15 | 10,917,935 |
| Dec 4, 2025 | 65.60 | 66.10 | 65.01 | 65.69 | 63.99 | 10,619,498 |
| Dec 3, 2025 | 65.08 | 66.66 | 64.98 | 65.65 | 63.95 | 12,028,291 |
| Dec 2, 2025 | 65.45 | 65.47 | 64.58 | 64.93 | 63.25 | 9,051,181 |
| Dec 1, 2025$0.41 dividend | 63.77 | 65.99 | 63.58 | 65.39 | 63.69 | 12,047,278 |
| Nov 28, 2025 | 64.47 | 64.78 | 63.97 | 64.63 | 62.56 | 4,941,353 |
| Nov 26, 2025 | 63.50 | 64.86 | 62.97 | 64.33 | 62.27 | 13,790,955 |
| Nov 25, 2025 | 62.34 | 64.12 | 61.87 | 63.68 | 61.64 | 11,527,157 |
| Nov 24, 2025 | 62.51 | 63.07 | 61.93 | 61.93 | 59.95 | 16,681,656 |
| Nov 21, 2025 | 62.01 | 63.49 | 61.54 | 62.80 | 60.79 | 12,476,917 |
| Nov 20, 2025 | 62.95 | 63.83 | 61.41 | 61.43 | 59.46 | 13,886,596 |
| Nov 19, 2025 | 62.42 | 63.22 | 62.01 | 62.64 | 60.63 | 11,732,125 |
| Nov 18, 2025 | 62.40 | 62.76 | 61.68 | 62.49 | 60.49 | 14,614,639 |
| Nov 17, 2025 | 63.07 | 63.54 | 62.26 | 62.90 | 60.89 | 17,064,691 |
| Nov 14, 2025 | 64.94 | 65.06 | 63.75 | 64.17 | 62.12 | 17,760,099 |
| Nov 13, 2025 | 65.71 | 66.25 | 64.88 | 66.03 | 63.92 | 21,923,604 |
| Nov 12, 2025 | 64.10 | 65.19 | 63.74 | 64.20 | 62.15 | 14,812,195 |
| Nov 11, 2025 | 61.73 | 63.60 | 61.24 | 63.15 | 61.13 | 17,646,388 |
| Nov 10, 2025 | 61.75 | 62.09 | 60.49 | 60.80 | 58.85 | 13,063,059 |
| Nov 7, 2025 | 61.74 | 62.18 | 60.29 | 61.09 | 59.13 | 15,504,763 |
| Nov 6, 2025 | 61.88 | 62.48 | 61.66 | 61.89 | 59.91 | 15,164,633 |
| Nov 5, 2025 | 61.28 | 62.85 | 60.85 | 62.11 | 60.12 | 20,979,812 |
| Nov 4, 2025 | 62.42 | 62.59 | 61.12 | 61.23 | 59.27 | 13,725,428 |
| Nov 3, 2025 | 64.72 | 64.85 | 62.34 | 62.65 | 60.65 | 22,633,317 |
| Oct 31, 2025 | 65.00 | 65.25 | 64.25 | 64.59 | 62.52 | 17,822,510 |
| Oct 30, 2025 | 65.18 | 66.00 | 64.57 | 64.90 | 62.82 | 13,895,231 |
| Oct 29, 2025 | 67.01 | 67.19 | 64.95 | 65.35 | 63.26 | 15,143,126 |
| Oct 28, 2025 | 68.11 | 68.61 | 67.05 | 67.43 | 65.27 | 11,262,395 |
| Oct 27, 2025 | 70.03 | 70.44 | 68.26 | 68.59 | 66.39 | 9,838,115 |
| Oct 24, 2025 | 69.71 | 70.08 | 68.91 | 69.11 | 66.90 | 7,102,911 |
| Oct 23, 2025 | 69.09 | 69.89 | 68.74 | 69.68 | 67.45 | 9,124,913 |
| Oct 22, 2025 | 68.22 | 69.36 | 67.96 | 69.08 | 66.87 | 8,096,127 |
| Oct 21, 2025 | 67.75 | 69.29 | 67.41 | 68.36 | 66.17 | 9,659,203 |
| Oct 20, 2025 | 67.56 | 68.17 | 67.47 | 67.62 | 65.45 | 9,669,999 |
| Oct 17, 2025 | 66.63 | 67.77 | 66.32 | 67.37 | 65.21 | 10,054,043 |
| Oct 16, 2025 | 68.60 | 69.04 | 66.58 | 66.84 | 64.70 | 15,349,738 |
| Oct 15, 2025 | 68.58 | 69.53 | 68.13 | 68.46 | 66.27 | 13,001,479 |
| Oct 14, 2025 | 66.47 | 68.00 | 66.06 | 67.64 | 65.47 | 9,483,677 |
| Oct 13, 2025 | 65.70 | 67.52 | 65.55 | 67.38 | 65.22 | 13,191,246 |
| Oct 10, 2025 | 68.18 | 68.49 | 64.88 | 65.22 | 63.13 | 18,806,071 |
| Oct 9, 2025 | 69.55 | 69.66 | 67.89 | 68.06 | 65.88 | 13,410,879 |
| Oct 8, 2025 | 68.91 | 69.43 | 68.67 | 69.09 | 66.88 | 13,051,753 |
| Oct 7, 2025 | 71.23 | 71.58 | 68.90 | 68.91 | 66.70 | 17,367,985 |
| Oct 6, 2025 | 72.02 | 72.39 | 71.01 | 71.17 | 68.89 | 14,039,587 |
| Oct 3, 2025 | 74.78 | 74.78 | 71.92 | 71.93 | 69.63 | 18,794,866 |
| Oct 2, 2025 | 75.00 | 76.97 | 73.88 | 74.57 | 72.18 | 26,254,376 |
| Oct 1, 2025 | 74.34 | 74.69 | 71.61 | 74.20 | 71.83 | 57,921,886 |
| Sep 30, 2025 | 70.07 | 70.21 | 68.82 | 69.73 | 67.50 | 40,567,682 |
| Sep 29, 2025 | 69.77 | 69.96 | 68.74 | 69.55 | 67.32 | 18,496,083 |
| Sep 26, 2025 | 69.38 | 69.44 | 68.03 | 69.31 | 67.09 | 15,641,130 |
| Sep 25, 2025 | 71.16 | 71.16 | 69.05 | 69.24 | 67.02 | 13,075,286 |
| Sep 24, 2025 | 70.67 | 71.53 | 70.45 | 71.22 | 68.94 | 10,024,487 |
| Sep 23, 2025 | 71.57 | 72.42 | 70.73 | 70.93 | 68.66 | 10,432,671 |
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
Nike, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at NKE, per a recent SEC DEF 14A filing. We estimate that the median employee at NIKE, Inc. is paid $38,462.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|