NYSEArca - Delayed Quote
USD
YieldMax SMCI Option Income Str (SMCY)
4.1200
-0.1600
(-3.74%)
At close: October 30 at 4:00:00 PM EDT
4.2300
+0.1100
(+2.67%)
After hours: October 30 at 7:49:36 PM EDT
Trade SMCY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 29, 2026
4.3300
4.3850
4.2600
4.2800
4.2800
649,300
Oct 29, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
4.4100
4.4600
4.3400
4.4500
4.3990
521,000
Oct 27, 2026
4.1900
4.3900
4.1900
4.3800
4.3298
655,700
Oct 26, 2026
4.1600
4.2100
4.1100
4.1200
4.0728
556,100
Oct 23, 2026
4.2200
4.2500
4.1200
4.1600
4.1123
570,600
Oct 22, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
4.2700
4.2850
4.1200
4.2000
4.1519
733,300
Oct 21, 2026
4.4700
4.5900
4.3600
4.4200
4.3219
1,105,600
Oct 20, 2026
4.0000
4.1520
3.9250
4.0900
3.9992
1,116,200
Oct 19, 2026
4.1300
4.1650
4.0400
4.0500
3.9601
641,200
Oct 16, 2026
4.4000
4.4000
4.0000
4.0000
3.9112
1,533,700
Oct 15, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
4.3400
4.4500
4.0800
4.4500
4.3512
1,318,500
Oct 14, 2026
4.9200
4.9200
4.5800
4.6100
4.4500
2,129,500
Oct 13, 2026
5.0000
5.0600
4.9500
5.0300
4.8554
1,328,000
Oct 12, 2026
5.2800
5.2800
5.0450
5.1200
4.9423
1,180,700
Oct 9, 2026
5.5100
5.5100
5.1750
5.3400
5.1546
1,159,400
Oct 8, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
5.5300
5.5310
5.3250
5.4300
5.2415
1,111,900
Oct 7, 2026
5.4800
5.7500
5.4600
5.6900
5.4143
1,026,100
Oct 6, 2026
5.5500
5.6500
5.5000
5.5500
5.2811
653,900
Oct 5, 2026
5.5600
5.5900
5.4700
5.5000
5.2335
721,900
Oct 2, 2026
5.4500
5.6110
5.4050
5.5500
5.2811
1,532,500
Oct 1, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
5.2000
5.3600
5.1400
5.3500
5.0908
806,000
Sep 30, 2026
5.4100
5.4850
5.2500
5.3300
4.9937
907,300
Sep 29, 2026
5.4500
5.4900
5.2900
5.3100
4.9750
657,100
Sep 28, 2026
5.5000
5.5150
5.2910
5.3800
5.0406
954,800
Sep 25, 2026
5.4700
5.5900
5.4550
5.5300
5.1811
1,394,900
Sep 24, 2026
0.074
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
5.3800
5.4900
5.3300
5.4400
5.0968
664,000
Sep 23, 2026
5.5900
5.6300
5.4650
5.5300
5.1118
782,900
Sep 22, 2026
5.5200
5.5500
5.4350
5.5300
5.1118
736,200
Sep 21, 2026
5.4100
5.5450
5.3850
5.5000
5.0840
1,599,900
Sep 18, 2026
5.3100
5.3300
5.2200
5.3000
4.8992
1,160,700
Sep 17, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
5.1500
5.3950
5.1100
5.3300
4.9269
1,550,500
Sep 16, 2026
4.9700
5.1000
4.8950
5.0900
4.6431
1,295,200
Sep 15, 2026
5.1000
5.1400
4.9100
4.9300
4.4972
1,561,400
Sep 14, 2026
5.1600
5.2050
5.0020
5.0600
4.6158
1,886,700
Sep 11, 2026
5.1700
5.4450
5.1300
5.4300
4.9533
2,365,800
Sep 10, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
5.1800
5.3050
5.1000
5.1100
4.6614
878,400
Sep 9, 2026
5.5000
5.5070
5.3700
5.3900
4.8210
3,031,300
Sep 8, 2026
5.4500
5.6400
5.4500
5.5400
4.9552
1,181,700
Sep 4, 2026
5.3900
5.5500
5.3440
5.4400
4.8657
2,176,100
Sep 3, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
5.1500
5.3600
5.0600
5.3400
4.7763
2,372,200
Sep 2, 2026
5.3500
5.3700
5.1400
5.3200
4.6734
1,087,400
Sep 1, 2026
5.2000
5.2950
5.1350
5.2400
4.6031
594,600
Aug 31, 2026
5.2000
5.3350
5.1800
5.3000
4.6558
511,900
Aug 28, 2026
5.3800
5.4300
5.2550
5.3000
4.6558
834,700
Aug 27, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
5.3800
5.4500
5.2950
5.3800
4.7261
905,800
Aug 26, 2026
5.4000
5.4300
5.3350
5.3600
4.6313
854,900
Aug 25, 2026
5.2100
5.4500
5.1900
5.4300
4.6917
1,000,000
Aug 24, 2026
5.2200
5.2400
4.9300
5.0700
4.3807
1,598,700
Aug 21, 2026
5.3100
5.3250
5.2000
5.3100
4.5880
964,700
Aug 20, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
5.2800
5.4450
5.0850
5.2000
4.4930
1,296,100
Aug 19, 2026
5.3900
5.4430
5.1900
5.3100
4.4973
1,362,500
Aug 18, 2026
5.3800
5.4800
5.2550
5.4000
4.5736
721,400
Aug 17, 2026
5.5900
5.6200
5.4300
5.5000
4.6582
957,100
Aug 14, 2026
5.6000
5.7550
5.5500
5.6800
4.8107
934,600
Aug 13, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
5.4400
5.9800
5.4300
5.5800
4.7260
1,899,900
Aug 12, 2026
5.1500
5.5150
5.0300
5.4500
4.5575
2,983,300
Aug 11, 2026
4.8400
4.8600
4.6950
4.8000
4.0139
1,297,300
Aug 10, 2026
4.7900
4.9700
4.7500
4.7500
3.9721
1,102,900
Aug 7, 2026
4.6100
4.7350
4.5550
4.7200
3.9470
636,400
Aug 6, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
4.6200
4.6900
4.5200
4.5300
3.7881
576,200
Aug 5, 2026
4.9100
4.9100
4.7200
4.7300
3.8868
794,000
Aug 4, 2026
4.6300
4.9100
4.5810
4.8900
4.0183
1,031,000
Aug 3, 2026
4.4700
4.5600
4.3750
4.5400
3.7307
496,300
Jul 31, 2026
4.5100
4.6000
4.3350
4.5000
3.6978
918,000
Jul 30, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
4.2500
4.4600
4.2500
4.4000
3.6156
732,800
Jul 29, 2026
4.5600
4.5600
4.1700
4.1900
3.3847
882,700
Jul 28, 2026
4.5900
4.6300
4.3950
4.5800
3.6998
640,000
Jul 27, 2026
4.8600
4.9100
4.6070
4.7700
3.8533
959,900
Jul 24, 2026
4.9200
4.9600
4.7000
4.8200
3.8936
803,000
Jul 23, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
4.8700
5.1350
4.8400
4.9400
3.9906
1,109,900
Jul 22, 2026
4.7900
5.1900
4.7000
4.9600
3.9542
1,909,100
Jul 21, 2026
4.1800
4.3200
4.1600
4.3200
3.4440
681,300
Jul 20, 2026
4.1700
4.1800
4.0700
4.0700
3.2447
476,300
Jul 17, 2026
4.1500
4.2600
3.9900
4.1300
3.2925
713,100
Jul 16, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
4.5400
4.5400
4.1850
4.2000
3.3483
1,045,900
Jul 15, 2026
4.7800
4.8200
4.5300
4.6500
3.6465
705,200
Jul 14, 2026
4.7600
4.7850
4.6850
4.7400
3.7171
285,400
Jul 13, 2026
4.7600
4.7900
4.6600
4.7200
3.7014
472,700
Jul 10, 2026
4.8000
4.9000
4.7500
4.8200
3.7798
525,400
Jul 9, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
4.8300
4.8800
4.7600
4.7700
3.7406
401,400
Jul 8, 2026
4.5000
4.8400
4.5000
4.8300
3.7335
740,400
Jul 7, 2026
4.6100
4.6300
4.3910
4.5300
3.5016
732,500
Jul 6, 2026
4.7200
4.7400
4.5950
4.6800
3.6176
772,400
Jul 2, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
4.8000
4.9300
4.5750
4.6400
3.5867
1,072,100
Jul 1, 2026
4.9000
4.9410
4.7750
4.8100
3.6586
1,231,600
Jun 30, 2026
4.9100
5.1350
4.8650
5.0600
3.8487
799,100
Jun 29, 2026
5.2600
5.2900
4.7900
4.8400
3.6814
2,341,100
Jun 26, 2026
5.2200
5.3200
5.1700
5.2300
3.9780
632,400
Jun 25, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
5.4800
5.5300
5.2800
5.3000
4.0313
596,900
Jun 24, 2026
5.6000
5.6400
5.3600
5.4800
4.1142
762,800
Jun 23, 2026
5.5900
5.7190
5.5200
5.5800
4.1893
594,900
Jun 22, 2026
5.4200
6.0600
5.4200
5.8600
4.3995
1,774,500
Jun 18, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
4.9200
5.2750
4.9100
5.2300
3.9265
801,700
Jun 17, 2026
5.1600
5.1850
4.9000
4.9100
3.6359
998,700
Jun 16, 2026
5.3300
5.3300
5.0920
5.1100
3.7840
1,065,600
Jun 15, 2026
5.4600
5.4850
5.3200
5.3300
3.9470
1,170,000
Jun 12, 2026
5.3050
5.4550
5.1000
5.2700
3.9025
1,642,500
Jun 11, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
5.0400
5.4950
4.9900
5.4800
4.0580
2,066,700
Jun 10, 2026
6.2800
6.3920
5.1250
5.1800
3.7581
3,053,700
Jun 9, 2026
7.6600
7.6800
6.6300
7.0300
5.1003
905,300
Jun 8, 2026
7.5400
7.6550
7.2950
7.5500
5.4776
635,400
Jun 5, 2026
7.7000
7.7200
7.1100
7.1800
5.2091
1,386,500
Jun 4, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
7.6800
8.0700
7.6800
7.9400
5.7605
847,600
Jun 3, 2026
8.4800
8.5300
7.9450
8.1700
5.8026
1,585,200
Jun 2, 2026
8.3300
8.7200
8.3250
8.5500
6.0725
1,343,900
Jun 1, 2026
7.9100
8.2700
7.9100
8.0800
5.7387
1,449,000
May 29, 2026
7.7800
8.3300
7.7200
8.0000
5.6819
1,753,300
May 28, 2026
0.139
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
6.8000
7.6450
6.7300
7.2700
5.1634
1,658,100
May 27, 2026
6.9600
7.0400
6.7700
6.9600
4.8445
1,460,800
May 26, 2026
6.6500
6.9300
6.5700
6.8100
4.7401
946,700
May 22, 2026
6.4000
6.6350
6.3900
6.5700
4.5730
1,608,300
May 21, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
6.3300
6.4000
6.2250
6.3600
4.4269
446,700
May 20, 2026
6.1200
6.5210
6.0950
6.4700
4.4303
831,700
May 19, 2026
5.9700
6.1500
5.8400
6.0200
4.1222
512,900
May 18, 2026
6.1000
6.1300
5.8450
6.0600
4.1496
950,500
May 15, 2026
6.2400
6.2400
6.0250
6.1000
4.1770
1,014,900
May 14, 2026
0.132
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
6.2700
6.5200
6.1600
6.4300
4.4030
1,103,100
May 13, 2026
6.5300
6.5300
6.3250
6.3700
4.2715
761,400
May 12, 2026
6.5800
6.6050
6.2120
6.5100
4.3654
633,600
May 11, 2026
6.8200
7.0560
6.6100
6.6300
4.4458
750,300
May 8, 2026
6.6600
6.9400
6.4900
6.9000
4.6269
933,600
May 7, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
6.7300
6.9650
6.5600
6.6400
4.4525
1,081,700
May 6, 2026
6.3700
6.9900
6.3650
6.9500
4.6001
3,127,900
May 5, 2026
5.9000
5.9050
5.7550
5.8300
3.8588
1,347,400
May 4, 2026
5.7800
5.9300
5.7400
5.8400
3.8654
1,537,500
May 1, 2026
5.7900
5.8800
5.6600
5.7000
3.7727
772,200
Apr 30, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
5.6700
5.7550
5.5600
5.7500
3.8058
454,300
Apr 29, 2026
5.8300
5.8300
5.5050
5.6800
3.6734
1,834,900
Apr 28, 2026
5.7600
5.9000
5.7000
5.8400
3.7769
924,700
Apr 27, 2026
6.1100
6.1750
5.8650
5.9200
3.8286
750,700
Apr 24, 2026
5.9000
6.1750
5.8590
6.1200
3.9580
1,307,400
Apr 23, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
5.7800
5.8900
5.6300
5.7700
3.7316
1,741,200
Apr 22, 2026
6.1900
6.2300
6.1500
6.2100
3.9664
479,100
Apr 21, 2026
6.2100
6.3000
6.0700
6.0700
3.8770
2,552,000
Apr 20, 2026
6.0300
6.1400
5.9650
6.1400
3.9217
426,400
Apr 17, 2026
6.1400
6.1750
6.0300
6.0900
3.8898
670,500
Apr 16, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
5.9800
6.1150
5.8100
6.0500
3.8642
900,000
Apr 15, 2026
6.0900
6.0900
5.9500
5.9900
3.7665
905,900
Apr 14, 2026
5.9450
6.0900
5.8800
6.0000
3.7728
675,200
Apr 13, 2026
5.6700
5.8100
5.5500
5.8100
3.6533
863,600
Apr 10, 2026
5.5200
5.7150
5.5200
5.6700
3.5653
1,119,800
Apr 9, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
5.4500
5.5250
5.4200
5.4400
3.4206
415,200
Apr 8, 2026
5.6200
5.6350
5.4500
5.5500
3.4370
937,500
Apr 7, 2026
5.2900
5.4000
5.2300
5.4000
3.3441
799,600
Apr 6, 2026
5.5000
5.5190
5.2700
5.2800
3.2698
1,310,200
Apr 2, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
5.3400
5.4900
5.3100
5.4700
3.3875
664,300
Apr 1, 2026
5.5200
5.5700
5.4500
5.4700
3.3342
791,300
Mar 31, 2026
5.2800
5.4900
5.2600
5.4800
3.3403
702,700
Mar 30, 2026
5.4000
5.4000
5.1100
5.1700
3.1513
800,000
Mar 27, 2026
5.3900
5.3900
5.2400
5.3500
3.2610
753,300
Mar 26, 2026
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
5.4600
5.5650
5.2950
5.3600
3.2671
708,300
Mar 25, 2026
5.4500
5.7250
5.4500
5.7000
3.4268
3,052,300
Mar 24, 2026
5.2500
5.4600
5.1700
5.4000
3.2465
2,160,200
Mar 23, 2026
4.9650
5.3690
4.8000
5.2600
3.1623
3,600,500
Mar 20, 2026
5.5100
5.6100
4.9900
5.0200
3.0180
5,585,100
Mar 19, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
7.2700
7.4100
7.2100
7.4000
4.4489
1,362,900
Mar 18, 2026
7.6000
7.6300
7.4100
7.4100
4.3894
735,700
Mar 17, 2026
7.6500
7.8000
7.6000
7.6000
4.5019
2,202,100
Mar 16, 2026
7.5900
7.7250
7.4880
7.6400
4.5256
1,282,400
Mar 13, 2026
7.5000
7.5400
7.3400
7.4400
4.4071
931,100
Mar 12, 2026
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
7.6000
7.6400
7.4500
7.4800
4.4308
626,900
Mar 11, 2026
7.8200
7.9290
7.6950
7.7500
4.5226
640,900
Mar 10, 2026
7.7400
7.8100
7.6650
7.7300
4.5110
873,400
Mar 9, 2026
7.5200
7.7550
7.3000
7.7400
4.5168
1,021,200
Mar 6, 2026
7.6400
7.7900
7.5550
7.6000
4.4351
1,136,300
Mar 5, 2026
0.146
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
7.7500
7.9000
7.5900
7.7500
4.5226
1,669,000
Mar 4, 2026
7.6300
7.9610
7.5950
7.9000
4.5250
1,980,900
Mar 3, 2026
7.6100
7.6680
7.3200
7.5400
4.3188
2,538,600
Mar 2, 2026
7.5900
7.7800
7.5000
7.7600
4.4448
1,883,900
Feb 27, 2026
7.7500
7.9300
7.7000
7.8600
4.5021
3,311,200
Feb 26, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
7.9800
8.0200
7.6300
7.8200
4.4792
1,256,800
Feb 25, 2026
7.7700
8.2200
7.7700
8.1800
4.6126
1,690,400
Feb 24, 2026
7.6800
7.7600
7.5500
7.7100
4.3476
662,300
Feb 23, 2026
7.8200
7.9000
7.6000
7.6200
4.2968
1,272,100
Feb 20, 2026
7.8200
8.0400
7.8150
7.9800
4.4998
941,700
Feb 19, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
7.7100
7.9300
7.6800
7.9300
4.4716
2,296,800
Feb 18, 2026
7.6100
7.6960
7.4550
7.5400
4.1829
785,800
Feb 17, 2026
7.6500
7.7400
7.4900
7.6200
4.2273
923,000
Feb 13, 2026
7.7100
7.7900
7.6000
7.6900
4.2661
865,300
Feb 12, 2026
0.132
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
8.0100
8.0300
7.6400
7.6500
4.2440
1,171,200
Feb 11, 2026
8.4600
8.4600
8.0250
8.1200
4.4315
1,143,100
Feb 10, 2026
8.4300
8.5200
8.3000
8.3600
4.5624
649,100
Feb 9, 2026
8.3100
8.4350
8.1850
8.3700
4.5679
836,700
Feb 6, 2026
8.0900
8.5600
8.0000
8.4800
4.6279
893,000
Feb 5, 2026
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
8.2900
8.3500
7.5620
7.8800
4.3005
1,087,000
Feb 4, 2026
8.2600
8.7350
8.1900
8.5200
4.6001
3,961,700
Feb 3, 2026
7.8000
7.8300
7.5000
7.7400
4.1790
1,429,100
Feb 2, 2026
7.5800
7.9810
7.5500
7.7300
4.1736
1,088,400
Jan 30, 2026
7.8200
7.9000
7.5650
7.6100
4.1088
866,400
Jan 29, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
7.9700
7.9800
7.6050
7.8300
4.2276
1,258,100
Jan 28, 2026
8.2300
8.3900
8.1200
8.1700
4.3593
1,587,400
Jan 27, 2026
8.1000
8.1800
7.8500
8.1500
4.3486
1,212,100
Jan 26, 2026
8.1700
8.2000
8.0350
8.0600
4.3006
1,319,200
Jan 23, 2026
8.5300
8.5850
8.1700
8.2400
4.3967
1,882,400
Jan 22, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
8.4700
8.5700
8.3650
8.3700
4.4660
1,171,800
Jan 21, 2026
8.3400
8.5500
8.2250
8.4600
4.4511
2,149,500
Jan 20, 2026
8.2800
8.3600
8.0750
8.3000
4.3669
1,563,900
Jan 16, 2026
8.0700
8.6250
8.0400
8.5600
4.5037
4,888,000
Jan 15, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
7.8100
8.0900
7.8100
8.0100
4.2143
1,596,500
Jan 14, 2026
7.8000
7.9300
7.6700
7.8100
4.0638
1,392,600
Jan 13, 2026
8.1800
8.1800
7.6800
7.8950
4.1081
2,079,200
Jan 12, 2026
8.1600
8.3000
8.1550
8.2200
4.2772
1,659,900
Jan 9, 2026
8.1800
8.3750
8.1100
8.2100
4.2720
1,017,500
Jan 8, 2026
0.073
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
8.1600
8.1850
8.0000
8.1600
4.2460
901,800
Jan 7, 2026
8.3500
8.3790
8.2000
8.2500
4.2548
2,132,000
Jan 6, 2026
8.3400
8.3600
8.1000
8.3400
4.3012
2,045,300
Jan 5, 2026
8.5200
8.6050
8.2200
8.2300
4.2445
1,567,300
Jan 2, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
8.1600
8.5000
8.1600
8.4100
4.3373
1,939,000
Dec 31, 2025
8.2000
8.2600
8.0530
8.1000
4.1285
1,199,600
Dec 30, 2025
8.3300
8.3500
8.2000
8.2100
4.1845
1,355,900
Dec 29, 2025
8.2500
8.4850
8.2400
8.2700
4.2151
1,126,900
Dec 26, 2025
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
8.3300
8.4250
8.2900
8.3900
4.2763
1,132,900
Dec 24, 2025
8.4600
8.4850
8.4000
8.4400
4.2518
373,800
Dec 23, 2025
8.4700
8.5100
8.3700
8.4700
4.2669
725,000
Dec 22, 2025
8.5000
8.5870
8.4750
8.5100
4.2871
1,524,400
Dec 19, 2025
8.1700
8.5200
8.1700
8.4800
4.2719
1,539,600
Dec 18, 2025
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
8.4200
8.4900
8.0420
8.1200
4.0906
1,476,400
Dec 17, 2025
8.7500
8.8700
8.3350
8.3500
4.1490
1,446,100
Dec 16, 2025
8.6600
8.8750
8.6350
8.8100
4.3776
1,160,100
Dec 15, 2025
9.0600
9.0700
8.7000
8.7200
4.3329
1,468,800
Dec 12, 2025
9.2700
9.4400
8.9300
8.9500
4.4472
1,119,900
Dec 11, 2025
0.141
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
9.3600
9.3600
9.0600
9.3500
4.6459
1,375,300
Dec 10, 2025
9.6200
9.6600
9.4700
9.6200
4.7100
1,310,000
Dec 9, 2025
9.7000
9.7200
9.5450
9.6400
4.7198
801,700
Dec 8, 2025
9.7000
9.8000
9.5700
9.6900
4.7443
1,296,700
Dec 5, 2025
9.4300
9.5800
9.3300
9.5700
4.6855
2,290,700
Dec 4, 2025
0.214
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
9.3100
9.4600
9.2220
9.4500
4.6268
1,139,900
Dec 3, 2025
9.4000
9.5300
9.3200
9.5300
4.5612
695,700
Dec 2, 2025
9.4600
9.5900
9.3450
9.3500
4.4750
853,300
Dec 1, 2025
9.3600
9.5200
9.2400
9.4200
4.5085
749,800
Nov 28, 2025
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.3800
9.5200
9.3000
9.5100
4.5516
369,000
Nov 26, 2025
9.4800
9.5400
9.3500
9.4600
4.4501
758,000
Nov 25, 2025
9.2350
9.3650
8.9900
9.3400
4.3937
761,900
Nov 24, 2025
9.2600
9.5300
9.1800
9.5000
4.4690
1,316,700
Nov 21, 2025
9.1600
9.2960
8.8800
9.1800
4.3184
1,025,900
Nov 20, 2025
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
9.9600
10.0000
9.0100
9.0600
4.2620
901,900
Nov 19, 2025
10.0000
10.0700
9.6200
9.7400
4.4901
669,300
Nov 18, 2025
9.8500
10.2400
9.6840
10.0000
4.6100
817,600
Nov 17, 2025
10.2200
10.2400
9.7200
9.8300
4.5316
811,200
Nov 14, 2025
9.7800
10.5800
9.6900
10.3100
4.7529
1,190,900
Nov 13, 2025
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
10.7500
10.7900
9.9600
10.0700
4.6423
1,238,600
Nov 12, 2025
11.3400
11.4100
10.9250
11.0000
4.9709
1,201,900
Nov 11, 2025
11.6000
11.6000
11.1800
11.2400
5.0794
560,200
Nov 10, 2025
11.8600
11.9000
11.5150
11.6000
5.2421
742,500
Nov 7, 2025
11.4600
11.5350
11.0400
11.4500
5.1743
1,570,000
Nov 6, 2025
0.333
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
12.2800
12.3000
11.6040
11.6100
5.2466
1,267,700
Nov 5, 2025
13.1700
13.5850
12.4200
12.4300
5.4667
2,082,200
Nov 4, 2025
14.1600
14.3100
13.8100
13.8600
6.0956
767,300
Nov 3, 2025
15.0800
15.1350
14.5700
14.5800
6.4123
977,500
Oct 31, 2025
14.8100
14.9100
14.6600
14.8900
6.5486
973,300
