NasdaqGM - Nasdaq Real Time Price
USD
Strive, Inc. (SATA)
94.86
-3.06
(-3.13%)
At close: October 30 at 4:00:01 PM EDT
96.48
+1.68
(+1.77%)
Pre-Market: 7:43:44 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
97.53
97.68
94.58
94.86
94.86
754,500
Oct 30, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
97.90
98.25
97.80
97.98
97.92
215,900
Oct 29, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
98.45
98.71
97.73
97.91
97.80
299,400
Oct 28, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
98.47
98.95
98.38
98.50
98.34
296,200
Oct 27, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
97.79
98.65
97.55
98.36
98.15
356,400
Oct 26, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
97.50
98.24
97.09
98.02
97.76
365,300
Oct 23, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
98.20
98.35
97.03
97.96
97.64
469,900
Oct 22, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
99.02
99.09
98.05
98.16
97.79
503,700
Oct 21, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
97.80
99.05
97.80
98.75
98.33
598,200
Oct 20, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
97.63
98.00
96.90
97.81
97.34
321,500
Oct 19, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
98.10
98.10
96.82
96.89
96.37
588,800
Oct 16, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
97.50
98.49
96.51
97.85
97.28
723,300
Oct 15, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
98.13
98.41
96.71
97.67
97.04
1,183,900
Oct 14, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
99.35
99.60
98.79
98.79
98.11
487,100
Oct 13, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
99.20
99.64
99.20
99.40
98.66
562,700
Oct 9, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
99.38
99.50
98.93
99.10
98.36
432,800
Oct 8, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
99.54
99.75
98.75
98.82
98.03
823,800
Oct 7, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
99.98
99.99
99.33
99.42
98.58
742,200
Oct 6, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
100.01
100.01
99.45
100.01
99.11
551,200
Oct 5, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
100.01
100.01
100.00
100.01
99.06
659,000
Oct 2, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
100.00
100.01
99.99
100.01
99.01
555,100
Oct 1, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
100.00
100.01
99.96
100.01
98.96
610,100
Sep 30, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
100.01
100.01
100.00
100.01
98.90
788,800
Sep 29, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
100.00
100.01
99.97
100.01
98.85
437,300
Sep 28, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
100.00
100.01
99.75
100.01
98.80
697,200
Sep 25, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
100.00
100.01
99.98
100.01
98.75
501,900
Sep 24, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
99.99
100.01
99.98
100.01
98.70
379,800
Sep 23, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
100.01
100.01
99.95
100.01
98.65
542,300
Sep 22, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
100.00
100.01
99.99
100.01
98.60
670,200
Sep 21, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
99.99
100.01
99.97
100.01
98.54
632,100
Sep 18, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
99.99
100.01
99.95
100.01
98.49
813,300
Sep 17, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
100.01
100.01
99.91
99.97
98.40
587,800
Sep 16, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
99.97
100.01
99.81
100.01
98.39
594,200
Sep 15, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
99.97
100.00
99.66
100.00
98.33
715,100
Sep 14, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
99.65
100.01
99.65
100.01
98.29
574,200
Sep 11, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
100.01
100.01
99.46
99.75
97.98
713,700
Sep 10, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
99.93
100.01
99.92
100.01
98.19
448,800
Sep 9, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
99.91
100.01
99.90
100.01
98.14
340,700
Sep 8, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
100.00
100.01
99.89
99.89
97.97
450,700
Sep 4, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
99.99
100.01
99.96
100.01
98.03
540,100
Sep 3, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
100.00
100.01
99.93
100.00
97.97
606,600
Sep 2, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
100.00
100.01
99.90
100.00
97.92
315,000
Sep 1, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
99.99
100.01
99.67
99.95
97.82
365,500
Aug 31, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
99.99
100.01
99.87
100.01
97.83
740,500
Aug 28, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
100.01
100.01
99.38
99.75
97.52
386,600
Aug 27, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
100.01
100.01
99.99
100.01
97.73
519,100
Aug 26, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
100.00
100.07
100.00
100.01
97.68
224,200
Aug 25, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
100.00
100.01
100.00
100.00
97.62
255,100
Aug 24, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
100.00
100.01
99.96
100.00
97.57
348,800
Aug 21, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
100.00
100.01
99.90
100.01
97.52
452,000
Aug 20, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
99.89
100.09
99.74
99.91
97.38
558,900
Aug 19, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
99.80
99.94
99.52
99.94
97.35
230,000
Aug 18, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
99.20
99.84
99.20
99.69
97.06
122,600
Aug 17, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
99.63
99.63
99.31
99.48
96.81
80,300
Aug 14, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
99.70
99.84
99.15
99.26
96.54
102,400
Aug 13, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
99.40
99.70
99.30
99.70
96.92
120,000
Aug 12, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
99.47
99.47
99.07
99.40
96.58
106,400
Aug 11, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
98.32
99.47
98.32
99.14
96.27
121,200
Aug 10, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
99.17
99.29
98.06
98.67
95.77
115,700
Aug 7, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
98.88
99.50
98.80
99.47
96.49
189,400
Aug 6, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
98.49
98.90
98.21
98.80
95.79
116,100
Aug 5, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
98.00
98.35
97.96
98.04
95.00
94,800
Aug 4, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
97.30
97.99
97.30
97.81
94.73
116,800
Aug 3, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
97.38
97.65
97.05
97.27
94.16
180,000
Jul 31, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
97.00
97.87
96.55
96.90
93.75
135,800
Jul 30, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
96.47
97.50
96.09
97.21
94.00
116,900
Jul 29, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
96.25
96.80
95.50
95.50
92.30
111,900
Jul 28, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
96.48
97.00
95.40
95.40
92.15
173,600
Jul 27, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
97.18
97.49
96.58
96.76
93.42
145,100
Jul 24, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
96.68
97.18
96.00
96.58
93.20
130,400
Jul 23, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
97.88
97.88
95.35
96.30
92.88
117,800
Jul 22, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
98.15
98.40
97.71
98.09
94.56
97,200
Jul 21, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
98.05
98.29
97.51
98.29
94.71
128,600
Jul 20, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
97.65
98.50
97.48
97.78
94.17
157,000
Jul 17, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
97.10
99.00
96.03
97.73
94.07
170,400
Jul 16, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
98.80
98.90
97.05
97.45
93.76
203,000
Jul 15, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
98.00
98.76
97.62
98.76
94.97
201,400
Jul 14, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
97.50
97.96
97.25
97.92
94.12
101,200
Jul 13, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
96.00
97.42
96.00
96.81
93.00
160,100
Jul 10, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
97.46
97.80
96.50
97.50
93.62
107,500
Jul 9, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
96.99
97.73
95.90
97.30
93.38
128,400
Jul 8, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
96.90
97.25
95.61
96.30
92.37
112,700
Jul 7, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
98.00
98.24
96.93
97.20
93.19
169,400
Jul 6, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
97.19
98.30
96.70
97.60
93.52
233,700
Jul 2, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
97.80
98.71
97.00
97.15
93.04
342,600
Jul 1, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
90.89
98.14
90.89
96.86
92.72
389,800
Jun 30, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
90.25
92.64
88.86
91.05
87.11
356,200
Jun 29, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
90.94
92.34
87.76
91.72
87.71
562,200
Jun 26, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
79.94
88.00
79.01
87.75
83.86
871,000
Jun 25, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
90.01
90.41
83.30
83.53
79.77
815,400
Jun 24, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
92.10
93.78
88.55
88.56
84.53
954,100
Jun 23, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
96.00
97.29
94.50
94.50
90.14
457,800
Jun 22, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
99.39
99.44
97.11
97.38
92.84
562,600
Jun 18, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
99.90
99.91
92.88
97.71
93.10
1,606,400
Jun 17, 2026
99.88
100.01
99.88
100.01
95.24
820,900
Jun 16, 2026
99.98
100.01
99.65
99.99
95.22
986,900
Jun 15, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
99.81
100.01
99.53
100.01
95.24
786,900
Jun 12, 2026
98.77
99.68
98.67
98.94
94.17
428,500
Jun 11, 2026
98.00
98.60
97.50
98.27
93.53
272,500
Jun 10, 2026
97.07
98.11
97.01
97.34
92.65
357,500
Jun 9, 2026
98.22
98.46
95.26
97.20
92.52
293,300
Jun 8, 2026
96.00
97.80
95.61
97.79
93.08
672,000
Jun 5, 2026
96.30
96.37
92.00
94.35
89.80
1,317,300
Jun 4, 2026
96.63
97.38
95.69
96.50
91.85
777,500
Jun 3, 2026
98.43
98.60
96.50
96.91
92.24
698,500
Jun 2, 2026
99.47
99.59
97.32
97.32
92.63
886,400
Jun 1, 2026
1.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
98.56
99.88
98.56
99.56
94.76
1,066,700
May 29, 2026
100.00
100.02
99.99
100.01
94.16
1,644,600
May 28, 2026
100.08
100.08
99.95
100.00
94.15
1,023,600
May 27, 2026
100.01
100.01
99.99
100.01
94.16
715,200
May 26, 2026
100.01
100.02
99.99
100.01
94.16
588,900
May 22, 2026
100.01
100.01
99.98
100.01
94.16
396,500
May 21, 2026
100.00
100.01
99.98
100.01
94.16
311,600
May 20, 2026
100.00
100.01
99.97
100.00
94.15
266,500
May 19, 2026
100.00
100.01
99.90
100.01
94.16
408,600
May 18, 2026
100.11
100.11
99.85
99.96
94.11
272,500
May 15, 2026
99.98
100.01
99.92
100.00
94.15
543,700
May 14, 2026
99.70
100.01
99.50
99.92
94.07
435,000
May 13, 2026
99.54
99.54
99.26
99.30
93.49
130,100
May 12, 2026
99.62
99.64
99.27
99.36
93.55
142,900
May 11, 2026
99.60
99.60
99.29
99.40
93.59
229,300
May 8, 2026
99.45
99.56
99.22
99.52
93.70
93,000
May 7, 2026
99.21
99.50
99.20
99.27
93.46
82,300
May 6, 2026
99.60
99.60
99.00
99.31
93.50
151,700
May 5, 2026
99.38
99.60
99.25
99.59
93.76
146,900
May 4, 2026
99.30
99.37
99.01
99.29
93.48
121,100
May 1, 2026
1.083
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
98.56
99.30
97.95
99.25
93.44
374,700
Apr 30, 2026
99.95
100.04
99.79
99.95
93.08
540,500
Apr 29, 2026
99.99
100.03
99.90
100.02
93.15
363,400
Apr 28, 2026
99.96
100.00
99.80
99.99
93.12
235,100
Apr 27, 2026
99.99
100.00
99.92
99.99
93.12
157,800
Apr 24, 2026
99.99
99.99
99.80
99.86
93.00
94,300
Apr 23, 2026
99.96
99.97
99.83
99.97
93.10
236,200
Apr 22, 2026
99.60
99.91
99.55
99.91
93.05
293,300
Apr 21, 2026
99.65
99.65
99.43
99.54
92.70
81,500
Apr 20, 2026
99.50
99.65
99.45
99.55
92.71
121,300
Apr 17, 2026
99.40
99.58
99.15
99.58
92.74
193,700
Apr 16, 2026
99.40
99.40
99.05
99.26
92.44
123,900
Apr 15, 2026
98.08
99.85
97.79
99.70
92.85
202,000
Apr 14, 2026
97.30
97.98
97.29
97.95
91.22
128,500
Apr 13, 2026
98.00
98.30
97.40
97.50
90.80
172,000
Apr 10, 2026
98.00
98.30
97.95
98.21
91.46
60,600
Apr 9, 2026
98.06
98.25
97.86
98.13
91.39
64,700
Apr 8, 2026
98.00
98.02
97.55
98.01
91.28
80,400
Apr 7, 2026
97.34
97.80
97.34
97.42
90.73
57,900
Apr 6, 2026
97.70
97.85
97.28
97.72
91.01
134,800
Apr 2, 2026
97.87
97.99
97.03
97.27
90.59
86,700
Apr 1, 2026
1.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
98.51
98.60
96.50
97.98
91.25
182,600
Mar 31, 2026
99.65
100.01
99.42
99.73
91.89
429,100
Mar 30, 2026
99.39
99.87
98.62
99.43
91.61
416,800
Mar 27, 2026
99.15
99.24
98.55
98.56
90.81
155,100
Mar 26, 2026
99.05
99.25
98.62
99.00
91.22
163,100
Mar 25, 2026
98.60
99.75
98.31
99.00
91.22
164,000
Mar 24, 2026
97.90
98.25
97.76
98.25
90.53
130,200
Mar 23, 2026
98.09
98.10
96.89
97.88
90.18
136,000
Mar 20, 2026
98.15
98.15
97.06
97.10
89.47
125,100
Mar 19, 2026
97.10
98.49
97.01
97.76
90.07
103,300
Mar 18, 2026
98.90
98.90
97.50
97.56
89.89
168,100
Mar 17, 2026
98.01
98.70
98.01
98.70
90.94
206,500
Mar 16, 2026
97.08
97.75
97.00
97.75
90.06
262,700
Mar 13, 2026
96.40
96.88
96.11
96.75
89.14
235,500
Mar 12, 2026
96.02
96.02
95.40
95.80
88.27
83,400
Mar 11, 2026
95.40
96.44
94.95
96.00
88.45
352,400
Mar 10, 2026
94.85
94.92
94.40
94.85
87.39
82,700
Mar 9, 2026
94.26
94.92
94.00
94.78
87.33
50,900
Mar 6, 2026
94.69
95.16
94.03
94.57
87.13
38,600
Mar 5, 2026
94.00
94.96
93.61
94.94
87.48
105,100
Mar 4, 2026
94.63
94.64
93.50
94.61
87.17
91,200
Mar 3, 2026
93.01
94.25
93.00
93.50
86.15
30,400
Mar 2, 2026
94.50
95.50
93.75
94.20
86.79
118,500
Feb 27, 2026
1.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
95.12
95.50
94.00
94.81
87.36
161,700
Feb 26, 2026
95.55
97.72
94.90
96.39
87.85
336,500
Feb 25, 2026
93.87
95.44
93.79
95.30
86.86
98,900
Feb 24, 2026
93.33
94.41
92.62
93.05
84.81
108,400
Feb 23, 2026
94.00
94.60
93.10
93.31
85.04
112,000
Feb 20, 2026
93.17
94.42
93.00
94.41
86.05
55,800
Feb 19, 2026
92.74
93.70
91.90
93.16
84.91
85,700
Feb 18, 2026
93.60
94.32
92.06
92.35
84.17
104,900
Feb 17, 2026
92.00
93.99
91.80
93.72
85.42
162,100
Feb 13, 2026
89.83
92.50
89.21
92.16
84.00
79,400
Feb 12, 2026
88.64
89.98
87.18
89.12
81.23
144,500
Feb 11, 2026
87.24
89.20
87.00
87.75
79.98
72,100
Feb 10, 2026
86.78
90.49
85.81
88.00
80.20
81,400
Feb 9, 2026
89.00
89.20
84.85
85.73
78.14
261,300
Feb 6, 2026
84.02
89.16
82.04
88.71
80.85
338,400
Feb 5, 2026
89.78
90.00
81.02
82.50
75.19
235,300
Feb 4, 2026
91.68
91.68
90.01
90.08
82.10
124,600
Feb 3, 2026
93.40
93.83
90.53
91.07
83.00
109,800
Feb 2, 2026
93.65
94.24
93.00
93.03
84.79
126,100
Jan 30, 2026
1.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
95.00
95.75
94.50
94.84
86.44
266,000
Jan 29, 2026
97.10
97.43
95.50
96.24
86.78
189,000
Jan 28, 2026
97.48
97.53
97.01
97.27
87.71
121,400
Jan 27, 2026
96.82
97.82
96.48
96.89
87.37
130,700
Jan 26, 2026
97.00
97.44
96.20
96.67
87.17
189,800
Jan 23, 2026
95.50
96.71
95.43
96.35
86.88
198,200
Jan 22, 2026
97.00
97.07
94.00
95.27
85.91
987,000
Jan 21, 2026
100.00
100.44
99.50
99.50
89.72
122,600
Jan 20, 2026
100.48
100.48
98.52
99.90
90.08
168,500
Jan 16, 2026
98.25
101.35
97.91
100.53
90.65
103,600
Jan 15, 2026
98.00
98.00
97.90
98.00
88.37
76,400
Jan 14, 2026
97.25
98.04
96.52
98.04
88.41
36,500
Jan 13, 2026
95.92
97.20
95.92
96.97
87.44
42,500
Jan 12, 2026
95.00
97.10
95.00
97.00
87.47
45,900
Jan 9, 2026
95.38
97.96
95.38
97.10
87.56
109,600
Jan 8, 2026
95.34
95.75
94.99
95.55
86.16
25,000
Jan 7, 2026
95.00
95.75
95.00
95.35
85.98
48,700
Jan 6, 2026
94.25
95.11
94.20
95.00
85.67
37,300
Jan 5, 2026
94.10
94.80
93.83
94.25
84.99
76,800
Jan 2, 2026
94.40
94.75
93.14
94.09
84.84
47,000
Dec 31, 2025
1.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
93.81
95.24
93.81
95.09
85.75
286,100
Dec 30, 2025
95.25
95.30
94.78
95.00
84.75
88,800
Dec 29, 2025
94.89
94.90
94.76
94.85
84.61
47,800
Dec 26, 2025
94.90
94.90
94.50
94.83
84.59
45,800
Dec 24, 2025
94.90
95.00
94.59
94.90
84.66
23,200
Dec 23, 2025
93.77
95.00
93.66
94.90
84.66
33,300
Dec 22, 2025
93.35
93.81
92.98
93.75
83.63
67,700
Dec 19, 2025
91.70
93.55
91.70
92.97
82.93
49,200
Dec 18, 2025
92.06
92.24
91.60
92.23
82.27
35,000
Dec 17, 2025
91.60
92.50
90.51
91.25
81.40
77,200
Dec 16, 2025
91.00
92.00
90.63
91.51
81.63
73,600
Dec 15, 2025
91.77
91.77
90.21
90.22
80.48
43,900
Dec 12, 2025
91.77
91.90
90.60
91.02
81.19
26,500
Dec 11, 2025
90.99
91.80
90.99
91.59
81.70
14,500
Dec 10, 2025
91.55
91.55
90.19
90.20
80.46
69,100
Dec 9, 2025
91.75
91.75
91.03
91.15
81.31
60,100
Dec 8, 2025
92.00
92.40
91.01
91.07
81.24
50,500
Dec 5, 2025
91.76
92.24
90.57
91.65
81.76
18,600
Dec 4, 2025
92.13
92.13
91.51
91.61
81.72
23,500
Dec 3, 2025
92.46
92.50
91.10
91.76
81.85
43,900
Dec 2, 2025
91.80
92.24
91.61
91.89
81.97
103,600
Dec 1, 2025
1.133
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
92.37
92.37
90.82
91.65
81.76
49,300
Nov 28, 2025
92.95
94.60
92.81
93.71
82.58
64,300
Nov 26, 2025
91.90
92.75
91.25
91.72
80.83
54,300
Nov 25, 2025
92.95
92.95
90.96
91.20
80.37
37,200
Nov 24, 2025
92.55
92.74
91.50
91.98
81.06
61,900
Nov 21, 2025
87.50
91.28
85.50
90.80
80.02
100,400
Nov 20, 2025
89.90
91.26
86.09
87.50
77.11
84,300
Nov 19, 2025
93.75
93.85
88.50
89.02
78.45
215,700
Nov 18, 2025
90.03
94.00
89.70
92.88
81.85
134,500
Nov 17, 2025
95.97
95.97
90.00
91.29
80.45
213,200
Nov 14, 2025
95.00
95.49
94.00
95.10
83.81
133,100
Nov 13, 2025
96.00
98.72
95.43
96.00
84.60
246,300
Nov 12, 2025
93.79
96.00
93.01
95.45
84.12
445,600
Nov 11, 2025
92.99
93.00
91.70
92.48
81.50
357,900
Nov 10, 2025
92.15
93.89
89.66
92.15
81.21
492,900
Nov 7, 2025
85.00
88.00
85.00
86.75
76.45
121,300
Nov 6, 2025
84.50
89.99
82.00
88.00
77.55
362,000
