Constellation Brands, Inc.
STZ 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 STZ by members of U.S. Congress
STZ Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
STZ Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
STZ Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in STZ holdings by institutional investors
Quarterly net insider trading by STZ'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
-
$60,000 Jul 21, 2026 Issue: Trade (domestic/foreign) Beverage Industry
-
$40,000 Jul 20, 2026 Issue: Beverage Industry
-
$90,000 Jul 19, 2026 Issue: Trade (domestic/foreign) Beverage Industry
-
$50,000 Jul 17, 2026 Issue: Beverage Industry Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$60,000 Apr 20, 2026 Issue: Beverage Industry Trade (domestic/foreign)
-
$90,000 Apr 20, 2026 Issue: Beverage Industry Trade (domestic/foreign)
-
$50,000 Apr 19, 2026 Issue: Taxation/Internal Revenue Code Beverage Industry Trade (domestic/foreign)
-
$60,000 Jan 20, 2026 Issue: Trade (domestic/foreign) Beverage Industry
-
$90,000 Jan 19, 2026 Issue: Beverage Industry Trade (domestic/foreign)
-
$50,000 Jan 17, 2026 Issue: Beverage Industry Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$60,000 Oct 20, 2025 Issue: Trade (domestic/foreign) Beverage Industry
-
$90,000 Oct 20, 2025 Issue: Beverage Industry Trade (domestic/foreign)
-
$50,000 Oct 19, 2025 Issue: Beverage Industry Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$360,000 Jun 20, 2025 Issue: Beverage Industry Trade (domestic/foreign)
-
$360,000 Apr 21, 2025 Issue: Beverage Industry Trade (domestic/foreign)
-
$310,000 Jan 21, 2025 Issue: Beverage Industry Trade (domestic/foreign)
-
$60,000 Oct 21, 2024 Issue: Beverage Industry Trade (domestic/foreign)
-
$90,000 Oct 21, 2024 Issue: Trucking/Shipping Trade (domestic/foreign) Foreign Relations Beverage Industry Agriculture
-
$50,000 Oct 19, 2024 Issue: Trade (domestic/foreign) Beverage Industry
-
$30,000 Oct 19, 2024 Issue: Trade (domestic/foreign) Beverage Industry
-
$60,000 Jul 22, 2024 Issue: Beverage Industry Trade (domestic/foreign)
-
$50,000 Jul 21, 2024 Issue: Trade (domestic/foreign) Beverage Industry
-
$30,000 Jul 20, 2024 Issue: Trade (domestic/foreign) Beverage Industry
-
$90,000 Jul 15, 2024 Issue: Trucking/Shipping Trade (domestic/foreign) Foreign Relations Beverage Industry Agriculture
-
$60,000 Jun 27, 2024 Issue: None
-
$60,000 May 28, 2024 Issue: Taxation/Internal Revenue Code Beverage Industry Trade (domestic/foreign)
-
$60,000 Jan 22, 2024 Issue: Beverage Industry Trade (domestic/foreign)
-
$50,000 Jan 21, 2024 Issue: Trade (domestic/foreign) Beverage Industry
-
$60,000 Oct 20, 2023 Issue: Beverage Industry Trade (domestic/foreign)
-
$30,000 Oct 20, 2023 Issue: Trade (domestic/foreign) Beverage Industry
-
$50,000 Oct 19, 2023 Issue: Trade (domestic/foreign) Beverage Industry
-
$50,000 Jul 20, 2023 Issue: Trade (domestic/foreign) Beverage Industry
-
$30,000 Jul 19, 2023 Issue: Beverage Industry
-
$60,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code Beverage Industry Banking Trade (domestic/foreign)
-
$80,000 Jan 20, 2023 Issue: Trade (domestic/foreign) Railroads Immigration Taxation/Internal Revenue Code Law Enforcement/Crime/Criminal Justice
-
$80,000 Oct 20, 2022 Issue: Immigration Disaster Planning/Emergencies Taxation/Internal Revenue Code Law Enforcement/Crime/Criminal Justice
-
$60,000 Oct 19, 2022 Issue: Taxation/Internal Revenue Code Beverage Industry Banking Trade (domestic/foreign)
-
$60,000 Jul 20, 2022 Issue: Taxation/Internal Revenue Code Beverage Industry Banking Trade (domestic/foreign)
-
$80,000 Jul 20, 2022 Issue: Immigration Disaster Planning/Emergencies Taxation/Internal Revenue Code Law Enforcement/Crime/Criminal Justice
-
$60,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Beverage Industry Banking Trade (domestic/foreign)
-
$80,000 Apr 19, 2022 Issue: Disaster Planning/Emergencies Taxation/Internal Revenue Code Law Enforcement/Crime/Criminal Justice
-
$80,000 Jan 20, 2022 Issue: Law Enforcement/Crime/Criminal Justice Disaster Planning/Emergencies Taxation/Internal Revenue Code
-
$60,000 Jan 20, 2022 Issue: Beverage Industry Taxation/Internal Revenue Code Banking Trade (domestic/foreign)
-
$80,000 Oct 20, 2021 Issue: Disaster Planning/Emergencies Taxation/Internal Revenue Code Law Enforcement/Crime/Criminal Justice
-
$60,000 Oct 20, 2021 Issue: Banking Taxation/Internal Revenue Code Trade (domestic/foreign) Beverage Industry
-
$60,000 Jul 20, 2021 Issue: Taxation/Internal Revenue Code Beverage Industry Banking Trade (domestic/foreign)
-
$80,000 Jul 20, 2021 Issue: Law Enforcement/Crime/Criminal Justice Taxation/Internal Revenue Code Disaster Planning/Emergencies
-
$80,000 Apr 20, 2021 Issue: Disaster Planning/Emergencies Taxation/Internal Revenue Code Law Enforcement/Crime/Criminal Justice
-
$60,000 Apr 20, 2021 Issue: Taxation/Internal Revenue Code Beverage Industry Trade (domestic/foreign) Banking
-
$80,000 Jan 21, 2021 Issue: Law Enforcement/Crime/Criminal Justice Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Disaster Planning/Emergencies
-
$60,000 Jan 20, 2021 Issue: Taxation/Internal Revenue Code Banking Beverage Industry Trade (domestic/foreign)
-
$80,000 Oct 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Taxation/Internal Revenue Code Economics/Economic Development Disaster Planning/Emergencies
-
$60,000 Oct 20, 2020 Issue: Trade (domestic/foreign) Beverage Industry Banking
-
$10,000 Oct 19, 2020 Issue: Beverage Industry
-
$90,000 Jul 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Economics/Economic Development Disaster Planning/Emergencies Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$60,000 Jul 20, 2020 Issue: Trade (domestic/foreign) Beverage Industry Banking
-
$90,000 Apr 20, 2020 Issue: Law Enforcement/Crime/Criminal Justice Trade (domestic/foreign) Economics/Economic Development
-
$60,000 Apr 20, 2020 Issue: Beverage Industry Trade (domestic/foreign) Banking
-
$90,000 Jan 21, 2020 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Law Enforcement/Crime/Criminal Justice
-
$60,000 Jan 21, 2020 Issue: Banking Beverage Industry Trade (domestic/foreign)
-
$90,000 Oct 21, 2019 Issue: Law Enforcement/Crime/Criminal Justice Trade (domestic/foreign)
-
$60,000 Oct 21, 2019 Issue: Trade (domestic/foreign) Banking Beverage Industry
-
$90,000 Jul 22, 2019 Issue: Homeland Security Trade (domestic/foreign) Law Enforcement/Crime/Criminal Justice
-
$60,000 Jul 22, 2019 Issue: Trade (domestic/foreign) Banking
-
$60,000 Jul 19, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Foreign Relations Homeland Security Law Enforcement/Crime/Criminal Justice
-
$60,000 Apr 22, 2019 Issue: Trade (domestic/foreign) Banking
-
$90,000 Apr 22, 2019 Issue: Law Enforcement/Crime/Criminal Justice Foreign Relations Trade (domestic/foreign) Homeland Security
-
$60,000 Jan 22, 2019 Issue: Trade (domestic/foreign) Banking
-
$60,000 Oct 22, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Law Enforcement/Crime/Criminal Justice
-
$60,000 Oct 19, 2018 Issue: Banking Trade (domestic/foreign)
-
$60,000 Jul 20, 2018 Issue: Taxation/Internal Revenue Code Banking Trade (domestic/foreign)
-
$60,000 Jul 20, 2018 Issue: Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$60,000 Apr 20, 2018 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Budget/Appropriations
-
$60,000 Apr 19, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$20,000 Apr 18, 2018 Issue: Beverage Industry
-
$60,000 Jan 22, 2018 Issue: Labor Issues/Antitrust/Workplace Budget/Appropriations Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$60,000 Jan 20, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$20,000 Jan 17, 2018 Issue: Beverage Industry
-
$60,000 Oct 20, 2017 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$60,000 Oct 17, 2017 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$20,000 Oct 13, 2017 Issue: Beverage Industry
-
$60,000 Jul 20, 2017 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$20,000 Jul 19, 2017 Issue: Beverage Industry
-
$60,000 Jul 19, 2017 Issue: Taxation/Internal Revenue Code
-
$60,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code
-
$60,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code
-
$30,000 Apr 17, 2017 Issue: Beverage Industry
-
$20,000 Feb 20, 2017 Issue: Taxation/Internal Revenue Code
-
$40,000 Jan 23, 2017 Issue: Taxation/Internal Revenue Code
-
$40,000 Jan 17, 2017 Issue: Beverage Industry
-
$40,000 Oct 20, 2016 Issue: Beverage Industry
-
$40,000 Jul 15, 2016 Issue: Beverage Industry
-
$40,000 Apr 07, 2016 Issue: Beverage Industry
-
$40,000 Jan 20, 2016 Issue: Beverage Industry
-
$40,000 Oct 14, 2015 Issue: Beverage Industry
-
$40,000 Jul 15, 2015 Issue: Beverage Industry
-
$30,000 Apr 13, 2015 Issue: Beverage Industry
-
$50,000 Jan 14, 2015 Issue: Beverage Industry
-
$40,000 Oct 15, 2014 Issue: Beverage Industry
-
$40,000 Jul 14, 2014 Issue: Beverage Industry
Former government officials who have lobbied for STZ
42 former government officials from 24 congressional offices at 9 lobbying firms have lobbied for STZ, most recently Jul 20, 2026.
-
Carlos Trujillo Other Former US OAS Ambassador
-
Martin Reiser House New Policy Director, Republican Whip Steve Scalise, professional staff House Ways and Means Committee, Chief of Staff, Rep. Dan Miller, Budget Associate, House Budget Committee -
Dennis Nalls House New Floor Director, Deputy Floor Director for Majority Whip Emmer; Special Assistant, Floor Assistant for Republican Whip Steve Scalise -
Chris Arneson Senate New Economic Policy Director, Chief Budget and Economic Advisor, Senior Tax Policy Advisor, Tax Policy Advisor, Research Associate, Research Assistant, Associate Investigator, Senate Finance Committee
-
Manny Rossman Senate Chief of Staff, Office of the Senate Republican Whip 07-09; Senior Policy Advisor, Office of Sen. Trent Lott 05-06; Legislative Director, Rep. Phil Crane 03-04; Legislative Assistant, Rep. Phil Crane 01-02 -
Steve Stombres House Chief of Staff, Office of the Majority Leader 10-14; Chief of Staff, Office of the Minority Whip 08-09; Chief of Staff, Office of the Chief DeputyMajorityWhip04-07; Chief of Staff, Congressman Eric Cantor 01-03 -
Kyle Nevins House Deputy Chief of Staff, House Majority Leader 11-13; Floor Director, Rep. Eric Cantor 09-10; Floor Director, Rep. Roy Blunt 07-08; Floor Assistant, Rep. Roy Blunt 03-06
-
Jonathan Slemrod Senate Associate Director, Legislative Affairs, Office of Management and Budget, '17-'18, Policy Advisor, Office of the Sen. Republican Whip, '12-'17, Legislative Assistant, Sen. Marco Rubio '11-'12
STZ Estimated quarterly lobbying spending
STZ Revenue by Segment or Geography
By Segment
By Geography
STZ Income Statement
STZ Balance Sheet
STZ Cash Flow
U.S. Patents
New STZ patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to STZ from public contracts
STZ News
Recent insights relating to STZ
CNBC Recommendations
Recent picks made for STZ stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in STZ
STZ Analyst Ratings
STZ Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
STZ Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $STZ stock a Buy, Sell, or Hold?
- What is the price target for $STZ stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
STZ Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $STZ stock?
- Who owns the most shares of $STZ stock?
- What funds own $STZ 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.
STZ 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 STZ 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 STZ
Constellation Brands is the largest provider of alcoholic beverages across the beer, wine, and spirits categories in the US, generating more than 90% of revenue from Mexican beer imports under top-selling brands such as Modelo and Corona. The rest of the business includes some remaining wine and spirits brands, categories where the company has pruned assets in recent years. With its exclusive rights tied to the Mexican beer brands effective only in the US, the firm has limited revenue exposure to international markets. Constellation owns a 10% stake in Canopy Growth, a medicinal and recreational cannabis producer in Canada, and has a 50/50 joint venture with glass manufacturer Owens-Illinois in Mexico.
- Address Rochester, NY
- Market Cap 19.9 billion
- Employees 9,400
- Industrial Classification Beverages
Constellation Brands, Inc. (STZ) Historical Stock Prices
Constellation Brands, Inc. (STZ) closed at $116.57 on September 23, 2026. Over the past year its adjusted close ranged from $116.57 to $164.25. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-15.28%
- 3 months-17.85%
- Year to date-13.69%
- 1 year-8.93%
- 3 years-51.35%
- 5 years-39.81%
- Max+100.86%
See every congressional and insider trade on the STZ price chart
Quiver Premium charts STZ'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 | 117.10 | 118.00 | 115.50 | 116.57 | 116.57 | 1,536,934 |
| Sep 22, 2026 | 119.61 | 120.41 | 116.98 | 117.59 | 117.59 | 2,008,941 |
| Sep 21, 2026 | 118.23 | 119.12 | 116.93 | 118.39 | 118.39 | 2,629,834 |
| Sep 18, 2026 | 121.54 | 122.01 | 118.91 | 118.97 | 118.97 | 6,760,370 |
| Sep 17, 2026 | 123.46 | 123.94 | 121.65 | 122.45 | 122.45 | 1,657,781 |
| Sep 16, 2026 | 123.72 | 124.75 | 122.75 | 123.03 | 123.03 | 1,421,486 |
| Sep 15, 2026 | 124.04 | 124.85 | 122.41 | 123.62 | 123.62 | 2,088,418 |
| Sep 14, 2026 | 124.25 | 125.74 | 122.51 | 125.00 | 125.00 | 2,922,935 |
| Sep 11, 2026 | 124.51 | 125.73 | 122.10 | 122.45 | 122.45 | 2,022,713 |
| Sep 10, 2026 | 122.41 | 125.76 | 121.50 | 123.81 | 123.81 | 2,552,940 |
| Sep 9, 2026 | 121.78 | 122.67 | 120.25 | 121.55 | 121.55 | 2,372,676 |
| Sep 8, 2026 | 128.00 | 130.99 | 120.43 | 120.98 | 120.98 | 4,548,390 |
| Sep 4, 2026 | 128.50 | 129.84 | 127.78 | 128.18 | 128.18 | 1,658,065 |
| Sep 3, 2026 | 128.67 | 129.75 | 127.36 | 129.09 | 129.09 | 2,095,409 |
| Sep 2, 2026 | 131.81 | 132.89 | 129.34 | 129.35 | 129.35 | 2,337,723 |
| Sep 1, 2026 | 131.04 | 131.83 | 130.29 | 130.63 | 130.63 | 2,160,627 |
| Aug 31, 2026 | 130.50 | 131.28 | 129.59 | 130.62 | 130.62 | 3,081,841 |
| Aug 28, 2026 | 132.61 | 132.92 | 130.53 | 130.69 | 130.69 | 2,004,871 |
| Aug 27, 2026 | 133.18 | 133.50 | 131.36 | 131.43 | 131.43 | 1,324,928 |
| Aug 26, 2026 | 135.24 | 135.67 | 134.11 | 134.45 | 134.45 | 1,083,574 |
| Aug 25, 2026 | 136.09 | 136.88 | 134.32 | 135.01 | 135.01 | 954,758 |
| Aug 24, 2026 | 136.28 | 138.90 | 136.19 | 137.60 | 137.60 | 1,944,393 |
| Aug 21, 2026 | 134.29 | 135.72 | 133.54 | 135.66 | 135.66 | 1,904,068 |
| Aug 20, 2026 | 132.43 | 134.84 | 131.21 | 134.14 | 134.14 | 1,499,291 |
| Aug 19, 2026 | 131.00 | 133.95 | 130.79 | 133.52 | 133.52 | 1,497,630 |
| Aug 18, 2026 | 131.59 | 132.15 | 129.44 | 131.00 | 131.00 | 1,641,991 |
| Aug 17, 2026 | 137.22 | 137.22 | 129.77 | 130.56 | 130.56 | 2,680,365 |
| Aug 14, 2026 | 136.43 | 139.26 | 135.30 | 139.18 | 139.18 | 1,432,261 |
| Aug 13, 2026 | 134.60 | 137.55 | 134.12 | 136.35 | 136.35 | 1,892,883 |
| Aug 12, 2026 | 132.93 | 134.48 | 132.36 | 133.96 | 133.96 | 1,263,817 |
| Aug 11, 2026 | 132.86 | 134.18 | 131.66 | 133.98 | 133.98 | 1,479,898 |
| Aug 10, 2026 | 134.08 | 134.50 | 132.68 | 133.39 | 133.39 | 1,190,397 |
| Aug 7, 2026 | 132.91 | 136.59 | 132.56 | 135.76 | 135.76 | 1,779,753 |
| Aug 6, 2026 | 132.43 | 134.19 | 131.20 | 132.52 | 132.52 | 1,655,135 |
| Aug 5, 2026 | 131.58 | 131.98 | 130.05 | 130.64 | 130.64 | 1,133,091 |
| Aug 4, 2026 | 130.00 | 131.55 | 129.86 | 131.42 | 131.42 | 1,849,459 |
| Aug 3, 2026 | 130.90 | 133.45 | 130.59 | 131.36 | 131.36 | 2,028,125 |
| Jul 31, 2026 | 129.87 | 130.44 | 128.97 | 130.23 | 130.23 | 1,788,621 |
| Jul 30, 2026$1.03 dividend | 129.01 | 130.66 | 128.50 | 130.38 | 130.38 | 2,257,503 |
| Jul 29, 2026 | 131.80 | 134.03 | 131.29 | 131.75 | 130.72 | 2,491,841 |
| Jul 28, 2026 | 132.31 | 135.09 | 131.31 | 132.02 | 130.99 | 2,796,587 |
| Jul 27, 2026 | 129.30 | 131.05 | 128.28 | 129.71 | 128.69 | 1,882,715 |
| Jul 24, 2026 | 129.28 | 130.90 | 129.10 | 130.16 | 129.14 | 1,508,638 |
| Jul 23, 2026 | 131.00 | 131.03 | 128.40 | 129.27 | 128.26 | 1,802,583 |
| Jul 22, 2026 | 132.03 | 132.85 | 131.19 | 132.08 | 131.04 | 1,046,653 |
| Jul 21, 2026 | 133.08 | 134.48 | 130.50 | 130.66 | 129.64 | 1,900,307 |
| Jul 20, 2026 | 133.24 | 134.60 | 132.26 | 134.36 | 133.31 | 2,171,667 |
| Jul 17, 2026 | 137.71 | 138.34 | 132.56 | 132.87 | 131.83 | 1,618,022 |
| Jul 16, 2026 | 132.73 | 136.42 | 131.76 | 135.72 | 134.66 | 2,766,886 |
| Jul 15, 2026 | 131.48 | 133.63 | 130.71 | 131.64 | 130.61 | 1,765,833 |
| Jul 14, 2026 | 134.50 | 134.93 | 130.08 | 131.34 | 130.31 | 1,945,530 |
| Jul 13, 2026 | 134.59 | 139.75 | 133.72 | 134.51 | 133.46 | 2,111,087 |
| Jul 10, 2026 | 132.44 | 134.63 | 132.10 | 134.06 | 133.01 | 2,133,172 |
| Jul 9, 2026 | 132.57 | 132.60 | 128.88 | 132.44 | 131.40 | 2,323,863 |
| Jul 8, 2026 | 132.42 | 132.99 | 129.63 | 130.34 | 129.32 | 2,426,175 |
| Jul 7, 2026 | 132.79 | 134.98 | 131.15 | 131.76 | 130.73 | 2,202,597 |
| Jul 6, 2026 | 134.45 | 134.69 | 128.68 | 130.68 | 129.66 | 3,584,690 |
| Jul 2, 2026 | 135.71 | 139.76 | 135.31 | 137.47 | 136.39 | 2,419,909 |
| Jul 1, 2026 | 142.76 | 144.00 | 134.33 | 136.88 | 135.81 | 4,514,867 |
| Jun 30, 2026 | 140.16 | 140.16 | 135.73 | 139.09 | 138.00 | 4,630,102 |
| Jun 29, 2026 | 145.73 | 146.12 | 139.54 | 139.66 | 138.56 | 2,900,600 |
| Jun 26, 2026 | 145.50 | 148.12 | 144.62 | 146.30 | 145.15 | 3,041,087 |
| Jun 25, 2026 | 141.51 | 145.30 | 141.51 | 144.45 | 143.32 | 2,167,707 |
| Jun 24, 2026 | 144.03 | 145.23 | 142.91 | 143.02 | 141.90 | 1,919,435 |
| Jun 23, 2026 | 144.60 | 145.33 | 141.50 | 143.38 | 142.26 | 2,520,023 |
| Jun 22, 2026 | 140.29 | 145.73 | 140.29 | 141.51 | 140.40 | 2,876,839 |
| Jun 18, 2026 | 139.08 | 142.07 | 138.94 | 141.18 | 140.07 | 3,598,744 |
| Jun 17, 2026 | 142.50 | 143.45 | 138.61 | 138.96 | 137.87 | 1,948,656 |
| Jun 16, 2026 | 147.72 | 148.23 | 144.04 | 144.11 | 142.98 | 1,996,183 |
| Jun 15, 2026 | 148.90 | 150.99 | 147.25 | 148.13 | 146.97 | 1,670,191 |
| Jun 12, 2026 | 143.20 | 149.56 | 143.12 | 148.51 | 147.35 | 2,183,550 |
| Jun 11, 2026 | 141.48 | 144.25 | 140.97 | 143.12 | 142.00 | 2,090,673 |
| Jun 10, 2026 | 141.10 | 142.27 | 139.87 | 142.27 | 141.16 | 2,755,173 |
| Jun 9, 2026 | 141.00 | 143.45 | 139.64 | 140.09 | 138.99 | 2,287,680 |
| Jun 8, 2026 | 140.20 | 142.13 | 138.38 | 140.85 | 139.75 | 1,821,243 |
| Jun 5, 2026 | 138.81 | 142.07 | 138.81 | 140.91 | 139.81 | 2,640,508 |
| Jun 4, 2026 | 136.50 | 138.00 | 136.00 | 137.78 | 136.70 | 1,833,829 |
| Jun 3, 2026 | 136.57 | 136.90 | 135.11 | 135.40 | 134.34 | 1,329,682 |
| Jun 2, 2026 | 136.33 | 137.21 | 135.50 | 136.76 | 135.69 | 2,403,957 |
| Jun 1, 2026 | 137.75 | 139.49 | 135.25 | 136.25 | 135.18 | 2,083,566 |
| May 29, 2026 | 141.00 | 141.25 | 138.53 | 138.82 | 137.73 | 2,456,242 |
| May 28, 2026 | 141.50 | 143.82 | 135.26 | 142.13 | 141.02 | 2,775,181 |
| May 27, 2026 | 148.00 | 150.80 | 143.35 | 143.72 | 142.59 | 2,299,370 |
| May 26, 2026 | 148.31 | 148.88 | 143.71 | 147.64 | 146.48 | 2,426,827 |
| May 22, 2026 | 150.82 | 152.00 | 148.83 | 149.50 | 148.33 | 1,403,939 |
| May 21, 2026 | 149.74 | 151.58 | 147.07 | 150.83 | 149.65 | 1,629,096 |
| May 20, 2026 | 146.17 | 151.44 | 144.50 | 151.18 | 150.00 | 1,862,402 |
| May 19, 2026 | 147.37 | 150.09 | 144.86 | 146.47 | 145.32 | 2,126,525 |
| May 18, 2026 | 144.30 | 147.77 | 143.79 | 147.58 | 146.42 | 3,518,112 |
| May 15, 2026 | 141.64 | 143.14 | 139.63 | 142.35 | 141.23 | 1,993,484 |
| May 14, 2026 | 141.19 | 141.74 | 139.80 | 140.61 | 139.51 | 1,648,072 |
| May 13, 2026 | 141.80 | 143.73 | 139.10 | 140.52 | 139.42 | 2,227,950 |
| May 12, 2026 | 142.72 | 144.21 | 141.33 | 142.53 | 141.41 | 1,747,050 |
| May 11, 2026 | 147.34 | 147.40 | 141.32 | 142.41 | 141.29 | 2,439,440 |
| May 8, 2026 | 150.75 | 151.58 | 146.80 | 148.21 | 147.05 | 1,505,020 |
| May 7, 2026 | 150.60 | 152.45 | 149.13 | 150.25 | 149.07 | 1,662,304 |
| May 6, 2026 | 151.31 | 153.14 | 150.02 | 152.29 | 151.10 | 1,482,759 |
| May 5, 2026 | 150.05 | 151.57 | 147.43 | 149.80 | 148.63 | 1,416,940 |
| May 4, 2026 | 151.37 | 152.69 | 147.14 | 148.14 | 146.98 | 2,076,074 |
| May 1, 2026 | 157.33 | 157.73 | 152.54 | 152.82 | 151.62 | 1,503,772 |
| Apr 30, 2026 | 151.56 | 157.63 | 151.25 | 156.58 | 155.35 | 1,726,103 |
| Apr 29, 2026$1.03 dividend | 153.50 | 154.42 | 150.22 | 150.40 | 149.22 | 1,984,325 |
| Apr 28, 2026 | 156.41 | 157.61 | 154.02 | 155.39 | 153.12 | 1,523,607 |
| Apr 27, 2026 | 156.20 | 157.19 | 153.42 | 155.08 | 152.82 | 2,104,929 |
| Apr 24, 2026 | 159.67 | 160.25 | 154.57 | 156.00 | 153.72 | 1,409,150 |
| Apr 23, 2026 | 157.74 | 160.46 | 157.42 | 159.31 | 156.99 | 1,556,617 |
| Apr 22, 2026 | 157.39 | 158.40 | 156.30 | 156.88 | 154.59 | 1,281,734 |
| Apr 21, 2026 | 159.75 | 159.88 | 156.27 | 156.95 | 154.66 | 1,367,800 |
| Apr 20, 2026 | 162.12 | 163.82 | 159.44 | 159.82 | 157.49 | 1,804,071 |
| Apr 17, 2026 | 162.30 | 165.59 | 161.86 | 162.28 | 159.91 | 2,317,161 |
| Apr 16, 2026 | 163.39 | 165.00 | 161.94 | 164.25 | 161.85 | 1,719,552 |
| Apr 15, 2026 | 164.75 | 165.49 | 162.49 | 163.95 | 161.56 | 2,003,491 |
| Apr 14, 2026 | 163.75 | 167.00 | 162.90 | 164.50 | 162.10 | 1,800,803 |
| Apr 13, 2026 | 168.50 | 168.60 | 162.87 | 164.60 | 162.20 | 2,444,044 |
| Apr 10, 2026 | 162.82 | 168.48 | 162.00 | 166.15 | 163.73 | 3,769,092 |
| Apr 9, 2026 | 150.99 | 163.23 | 150.25 | 163.07 | 160.69 | 4,696,268 |
| Apr 8, 2026 | 155.14 | 155.49 | 149.65 | 150.26 | 148.07 | 3,991,533 |
| Apr 7, 2026 | 155.58 | 155.58 | 152.81 | 153.83 | 151.59 | 2,045,949 |
| Apr 6, 2026 | 150.67 | 155.30 | 149.25 | 155.25 | 152.99 | 2,034,717 |
| Apr 2, 2026 | 151.57 | 152.55 | 149.67 | 151.20 | 149.00 | 2,226,319 |
| Apr 1, 2026 | 152.25 | 152.63 | 148.30 | 151.09 | 148.89 | 2,472,868 |
| Mar 31, 2026 | 151.66 | 151.66 | 148.50 | 150.00 | 147.81 | 2,178,599 |
| Mar 30, 2026 | 151.50 | 152.29 | 149.90 | 151.00 | 148.80 | 1,931,160 |
| Mar 27, 2026 | 150.30 | 153.09 | 149.35 | 151.40 | 149.19 | 2,094,648 |
| Mar 26, 2026 | 151.91 | 154.48 | 150.16 | 150.41 | 148.22 | 1,353,924 |
| Mar 25, 2026 | 152.75 | 153.74 | 150.18 | 151.56 | 149.35 | 1,431,528 |
| Mar 24, 2026 | 152.78 | 155.76 | 151.10 | 152.68 | 150.45 | 1,563,920 |
| Mar 23, 2026 | 150.92 | 154.01 | 150.38 | 152.46 | 150.24 | 1,892,428 |
| Mar 20, 2026 | 151.82 | 152.49 | 149.18 | 149.62 | 147.44 | 2,912,705 |
| Mar 19, 2026 | 152.59 | 153.16 | 150.42 | 151.91 | 149.69 | 2,439,920 |
| Mar 18, 2026 | 153.00 | 154.01 | 150.34 | 152.09 | 149.87 | 2,651,820 |
| Mar 17, 2026 | 152.48 | 153.22 | 151.30 | 151.66 | 149.45 | 915,479 |
| Mar 16, 2026 | 151.60 | 154.81 | 150.76 | 151.02 | 148.82 | 1,961,313 |
| Mar 13, 2026 | 150.65 | 152.62 | 149.28 | 150.14 | 147.95 | 1,222,706 |
| Mar 12, 2026 | 148.64 | 149.87 | 146.64 | 148.32 | 146.16 | 1,596,854 |
| Mar 11, 2026 | 149.68 | 151.40 | 148.69 | 149.96 | 147.77 | 1,504,482 |
| Mar 10, 2026 | 148.07 | 151.12 | 147.05 | 150.09 | 147.90 | 1,235,348 |
| Mar 9, 2026 | 145.00 | 149.25 | 144.61 | 148.96 | 146.79 | 2,129,710 |
| Mar 6, 2026 | 146.52 | 148.71 | 145.65 | 146.47 | 144.33 | 1,569,053 |
| Mar 5, 2026 | 150.31 | 152.98 | 147.21 | 147.30 | 145.15 | 1,973,170 |
| Mar 4, 2026 | 156.80 | 157.39 | 150.45 | 151.24 | 149.03 | 1,821,446 |
| Mar 3, 2026 | 154.51 | 157.07 | 153.40 | 156.02 | 153.74 | 1,140,148 |
| Mar 2, 2026 | 156.43 | 159.00 | 155.01 | 156.56 | 154.28 | 1,499,544 |
| Feb 27, 2026 | 155.42 | 158.67 | 155.19 | 157.86 | 155.56 | 2,880,088 |
| Feb 26, 2026 | 155.13 | 156.13 | 153.89 | 155.76 | 153.49 | 1,404,434 |
| Feb 25, 2026 | 155.99 | 157.60 | 154.07 | 155.12 | 152.86 | 2,752,993 |
| Feb 24, 2026 | 159.72 | 160.85 | 158.12 | 160.07 | 157.74 | 1,550,246 |
| Feb 23, 2026 | 157.50 | 161.16 | 157.25 | 159.42 | 157.09 | 1,847,841 |
| Feb 20, 2026 | 155.08 | 157.63 | 153.34 | 156.41 | 154.13 | 1,223,199 |
| Feb 19, 2026 | 155.90 | 156.15 | 152.75 | 154.64 | 152.38 | 1,515,874 |
| Feb 18, 2026 | 150.32 | 156.91 | 149.79 | 156.29 | 154.01 | 2,395,836 |
| Feb 17, 2026 | 150.16 | 155.36 | 149.56 | 152.70 | 150.47 | 3,372,222 |
| Feb 13, 2026 | 156.38 | 157.79 | 148.83 | 149.30 | 147.12 | 6,064,753 |
| Feb 12, 2026 | 164.00 | 165.79 | 162.34 | 162.36 | 159.99 | 2,060,202 |
| Feb 11, 2026 | 164.40 | 164.40 | 160.31 | 163.20 | 160.82 | 2,715,008 |
| Feb 10, 2026 | 163.54 | 167.63 | 162.10 | 165.63 | 163.21 | 2,126,434 |
| Feb 9, 2026 | 163.82 | 165.30 | 161.56 | 163.61 | 161.22 | 1,591,148 |
| Feb 6, 2026 | 165.60 | 166.65 | 162.50 | 164.33 | 161.93 | 1,848,567 |
| Feb 5, 2026 | 166.46 | 166.80 | 162.65 | 165.57 | 163.16 | 2,548,916 |
| Feb 4, 2026 | 162.51 | 167.48 | 161.29 | 166.68 | 164.25 | 3,247,459 |
| Feb 3, 2026 | 154.94 | 160.66 | 154.53 | 160.62 | 158.28 | 2,087,373 |
| Feb 2, 2026 | 156.35 | 160.45 | 153.95 | 155.66 | 153.39 | 2,222,675 |
| Jan 30, 2026 | 154.86 | 157.28 | 154.75 | 156.70 | 154.41 | 1,547,285 |
| Jan 29, 2026$1.02 dividend | 156.39 | 156.54 | 152.98 | 154.75 | 152.49 | 2,337,712 |
| Jan 28, 2026 | 161.51 | 161.75 | 157.00 | 157.74 | 154.42 | 1,859,114 |
| Jan 27, 2026 | 160.08 | 161.77 | 159.38 | 161.25 | 157.86 | 2,236,068 |
| Jan 26, 2026 | 159.50 | 162.33 | 159.01 | 161.55 | 158.15 | 2,868,447 |
| Jan 23, 2026 | 160.02 | 160.02 | 157.87 | 158.78 | 155.44 | 2,250,480 |
| Jan 22, 2026 | 162.86 | 163.49 | 159.85 | 160.72 | 157.34 | 2,292,775 |
| Jan 21, 2026 | 163.42 | 164.49 | 160.18 | 163.38 | 159.94 | 2,914,942 |
| Jan 20, 2026 | 156.65 | 164.33 | 156.27 | 163.64 | 160.20 | 3,921,265 |
| Jan 16, 2026 | 156.58 | 157.50 | 154.59 | 156.64 | 153.34 | 2,231,631 |
| Jan 15, 2026 | 156.75 | 159.88 | 154.46 | 158.75 | 155.41 | 2,794,460 |
| Jan 14, 2026 | 153.48 | 158.22 | 153.47 | 156.36 | 153.07 | 3,533,173 |
| Jan 13, 2026 | 151.55 | 154.09 | 150.26 | 153.16 | 149.94 | 2,372,291 |
| Jan 12, 2026 | 147.25 | 153.80 | 146.88 | 151.82 | 148.63 | 3,136,354 |
| Jan 9, 2026 | 149.05 | 149.92 | 145.75 | 147.00 | 143.91 | 2,676,830 |
| Jan 8, 2026 | 143.86 | 151.64 | 143.75 | 147.96 | 144.85 | 7,807,712 |
| Jan 7, 2026 | 143.11 | 143.21 | 140.49 | 140.49 | 137.53 | 3,880,684 |
| Jan 6, 2026 | 142.00 | 144.26 | 141.04 | 143.65 | 140.63 | 3,127,799 |
| Jan 5, 2026 | 143.00 | 145.48 | 141.81 | 142.51 | 139.51 | 4,964,297 |
| Jan 2, 2026 | 138.40 | 142.20 | 136.91 | 141.17 | 138.20 | 2,084,206 |
| Dec 31, 2025 | 139.59 | 139.69 | 137.56 | 137.96 | 135.06 | 1,647,325 |
| Dec 30, 2025 | 138.35 | 140.46 | 137.91 | 140.13 | 137.18 | 2,154,126 |
| Dec 29, 2025 | 139.31 | 140.46 | 137.62 | 138.51 | 135.60 | 1,906,953 |
| Dec 26, 2025 | 140.28 | 140.28 | 137.41 | 139.41 | 136.48 | 1,616,096 |
| Dec 24, 2025 | 139.23 | 140.49 | 138.98 | 140.49 | 137.53 | 964,017 |
| Dec 23, 2025 | 141.26 | 141.52 | 138.51 | 139.23 | 136.30 | 2,242,172 |
| Dec 22, 2025 | 134.80 | 142.92 | 134.04 | 141.74 | 138.76 | 3,644,928 |
| Dec 19, 2025 | 136.20 | 137.20 | 134.67 | 135.01 | 132.17 | 4,706,543 |
| Dec 18, 2025 | 139.50 | 141.03 | 136.72 | 136.81 | 133.93 | 2,019,358 |
| Dec 17, 2025 | 140.50 | 141.92 | 138.76 | 139.72 | 136.78 | 2,382,469 |
| Dec 16, 2025 | 144.52 | 145.01 | 142.26 | 142.59 | 139.59 | 2,055,525 |
| Dec 15, 2025 | 147.42 | 148.46 | 141.50 | 143.47 | 140.45 | 3,353,499 |
| Dec 12, 2025 | 150.25 | 151.10 | 147.20 | 147.42 | 144.32 | 2,098,172 |
| Dec 11, 2025 | 148.60 | 151.51 | 148.60 | 149.55 | 146.40 | 3,051,539 |
| Dec 10, 2025 | 143.89 | 148.55 | 143.60 | 148.51 | 145.38 | 3,775,709 |
| Dec 9, 2025 | 141.69 | 143.90 | 141.69 | 143.37 | 140.35 | 2,339,900 |
| Dec 8, 2025 | 141.80 | 142.29 | 139.88 | 141.99 | 139.00 | 2,545,354 |
| Dec 5, 2025 | 137.71 | 142.57 | 137.26 | 142.37 | 139.38 | 2,994,370 |
| Dec 4, 2025 | 138.09 | 139.40 | 136.89 | 138.03 | 135.13 | 2,204,597 |
| Dec 3, 2025 | 138.00 | 139.75 | 137.19 | 138.08 | 135.18 | 2,176,292 |
| Dec 2, 2025 | 137.50 | 138.25 | 136.00 | 137.86 | 134.96 | 2,291,438 |
| Dec 1, 2025 | 135.84 | 138.28 | 135.67 | 137.87 | 134.97 | 2,734,969 |
| Nov 28, 2025 | 134.81 | 137.15 | 134.81 | 136.38 | 133.51 | 1,799,674 |
| Nov 26, 2025 | 131.87 | 136.25 | 131.74 | 134.89 | 132.05 | 2,145,294 |
| Nov 25, 2025 | 132.66 | 133.49 | 131.33 | 132.18 | 129.40 | 1,863,212 |
| Nov 24, 2025 | 133.45 | 133.51 | 131.64 | 132.11 | 129.33 | 2,369,311 |
| Nov 21, 2025 | 131.16 | 135.55 | 131.11 | 133.66 | 130.85 | 2,773,546 |
| Nov 20, 2025 | 128.74 | 131.01 | 127.85 | 130.45 | 127.70 | 1,979,425 |
| Nov 19, 2025 | 130.03 | 131.09 | 128.77 | 129.27 | 126.55 | 2,174,240 |
| Nov 18, 2025 | 130.84 | 131.11 | 129.37 | 130.53 | 127.78 | 1,875,318 |
| Nov 17, 2025 | 129.00 | 133.40 | 128.85 | 130.96 | 128.21 | 2,444,329 |
| Nov 14, 2025 | 129.84 | 130.06 | 126.88 | 129.16 | 126.44 | 2,973,427 |
| Nov 13, 2025 | 129.71 | 131.52 | 129.33 | 129.69 | 126.96 | 2,079,929 |
| Nov 12, 2025 | 132.11 | 132.69 | 130.38 | 130.38 | 127.64 | 1,318,778 |
| Nov 11, 2025 | 128.88 | 133.00 | 128.88 | 131.81 | 129.04 | 2,920,667 |
| Nov 10, 2025 | 127.96 | 128.91 | 126.45 | 128.47 | 125.77 | 2,268,382 |
| Nov 7, 2025 | 128.68 | 129.50 | 126.64 | 127.65 | 124.96 | 3,760,392 |
| Nov 6, 2025 | 129.01 | 130.78 | 127.95 | 127.95 | 125.26 | 2,004,425 |
| Nov 5, 2025 | 128.82 | 131.96 | 128.29 | 130.62 | 127.87 | 1,744,742 |
| Nov 4, 2025 | 130.53 | 131.58 | 128.20 | 129.18 | 126.46 | 2,129,574 |
| Nov 3, 2025 | 131.00 | 131.62 | 129.91 | 130.82 | 128.07 | 1,963,026 |
| Oct 31, 2025 | 128.10 | 132.31 | 127.00 | 131.38 | 128.62 | 3,878,928 |
| Oct 30, 2025$1.02 dividend | 130.00 | 130.98 | 128.80 | 128.88 | 126.17 | 2,773,588 |
| Oct 29, 2025 | 133.54 | 133.88 | 130.75 | 130.98 | 127.22 | 2,823,147 |
| Oct 28, 2025 | 137.21 | 137.25 | 134.16 | 134.19 | 130.34 | 2,385,295 |
| Oct 27, 2025 | 139.91 | 140.02 | 137.18 | 137.96 | 134.00 | 2,144,760 |
| Oct 24, 2025 | 140.74 | 141.03 | 139.16 | 139.62 | 135.61 | 1,217,486 |
| Oct 23, 2025 | 140.30 | 140.66 | 138.85 | 139.72 | 135.71 | 1,352,166 |
| Oct 22, 2025 | 141.00 | 142.24 | 139.66 | 140.20 | 136.17 | 2,057,887 |
| Oct 21, 2025 | 141.72 | 141.81 | 139.20 | 141.57 | 137.50 | 2,424,451 |
| Oct 20, 2025 | 140.77 | 143.29 | 140.10 | 141.23 | 137.17 | 1,729,016 |
| Oct 17, 2025 | 139.29 | 141.17 | 138.61 | 140.41 | 136.38 | 2,226,034 |
| Oct 16, 2025 | 139.82 | 141.18 | 138.60 | 139.32 | 135.32 | 2,008,024 |
| Oct 15, 2025 | 140.57 | 141.04 | 137.15 | 138.89 | 134.90 | 2,788,810 |
| Oct 14, 2025 | 140.19 | 142.05 | 139.80 | 141.24 | 137.18 | 2,969,610 |
| Oct 13, 2025 | 140.81 | 141.69 | 138.75 | 141.44 | 137.38 | 2,678,917 |
| Oct 10, 2025 | 143.74 | 145.39 | 140.61 | 141.33 | 137.27 | 3,373,140 |
| Oct 9, 2025 | 143.00 | 145.53 | 141.89 | 142.97 | 138.86 | 2,933,755 |
| Oct 8, 2025 | 140.44 | 144.33 | 139.70 | 142.76 | 138.66 | 3,238,173 |
| Oct 7, 2025 | 144.50 | 147.60 | 139.02 | 140.14 | 136.11 | 6,552,397 |
| Oct 6, 2025 | 141.51 | 141.72 | 138.00 | 138.71 | 134.72 | 4,699,114 |
| Oct 3, 2025 | 140.63 | 142.90 | 140.46 | 142.20 | 138.12 | 3,027,741 |
| Oct 2, 2025 | 138.56 | 140.80 | 138.49 | 140.51 | 136.47 | 3,298,246 |
| Oct 1, 2025 | 136.27 | 139.02 | 135.12 | 138.95 | 134.96 | 2,757,356 |
| Sep 30, 2025 | 136.45 | 136.54 | 133.93 | 134.67 | 130.80 | 2,213,714 |
| Sep 29, 2025 | 132.95 | 136.80 | 132.05 | 136.47 | 132.55 | 2,856,983 |
| Sep 26, 2025 | 132.99 | 133.22 | 131.61 | 132.49 | 128.68 | 2,298,908 |
| Sep 25, 2025 | 133.75 | 133.93 | 131.86 | 132.65 | 128.84 | 2,518,342 |
| Sep 24, 2025 | 131.76 | 134.48 | 131.50 | 133.39 | 129.56 | 2,642,983 |
| Sep 23, 2025 | 134.37 | 134.64 | 131.20 | 131.78 | 127.99 | 3,051,255 |
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
Constellation Brands, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at STZ, per a recent SEC DEF 14A filing. We estimate that the median employee at CONSTELLATION BRANDS, INC. is paid $49,050.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|