NYSEArca - Delayed Quote
USD
YieldMax COIN Option Income Strategy ETF (CONY)
15.04
-1.84
(-10.90%)
At close: October 30 at 4:00:00 PM EDT
15.26
+0.22
(+1.46%)
After hours: October 30 at 7:48:45 PM EDT
Trade CONY 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 30, 2026
15.66
15.66
14.42
15.04
15.04
792,600
Oct 29, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
16.56
17.12
16.56
16.88
16.88
600,300
Oct 28, 2026
16.69
17.18
16.68
17.16
16.98
527,400
Oct 27, 2026
16.99
17.13
16.75
17.05
16.87
327,600
Oct 26, 2026
16.97
17.16
16.50
16.90
16.72
483,100
Oct 23, 2026
17.72
17.90
17.28
17.36
17.18
377,600
Oct 22, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
17.90
18.25
17.61
17.82
17.63
303,600
Oct 21, 2026
18.53
19.05
18.30
18.75
18.36
443,700
Oct 20, 2026
17.72
18.62
17.69
18.17
17.79
408,500
Oct 19, 2026
18.55
18.65
17.84
17.91
17.54
407,900
Oct 16, 2026
19.04
19.21
17.92
18.32
17.94
438,900
Oct 15, 2026
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
17.82
19.36
17.59
19.24
18.84
870,100
Oct 14, 2026
18.93
19.25
18.34
18.48
17.89
405,900
Oct 13, 2026
19.02
19.32
18.98
19.20
18.58
358,800
Oct 12, 2026
19.07
19.40
18.81
19.08
18.47
249,700
Oct 9, 2026
18.49
19.34
18.25
19.04
18.43
558,800
Oct 8, 2026
0.222
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
18.63
18.99
18.29
18.33
17.74
600,300
Oct 7, 2026
19.33
19.40
19.02
19.16
18.33
796,300
Oct 6, 2026
20.09
20.39
19.75
19.83
18.97
591,000
Oct 5, 2026
19.87
20.30
19.66
19.99
19.12
577,000
Oct 2, 2026
20.69
21.16
19.33
19.52
18.67
1,600,800
Oct 1, 2026
0.222
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
19.89
20.36
19.81
20.15
19.28
422,800
Sep 30, 2026
20.87
21.14
19.87
20.06
18.98
873,400
Sep 29, 2026
20.98
21.06
20.22
20.41
19.31
886,100
Sep 28, 2026
20.88
21.14
20.48
20.51
19.40
916,700
Sep 25, 2026
21.14
21.15
20.60
20.80
19.68
573,200
Sep 24, 2026
0.281
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
20.87
21.36
20.65
21.08
19.94
628,900
Sep 23, 2026
21.25
21.81
21.10
21.29
19.88
680,200
Sep 22, 2026
21.39
21.69
21.19
21.51
20.08
643,400
Sep 21, 2026
21.84
22.14
21.50
21.54
20.11
766,500
Sep 18, 2026
19.51
21.08
19.51
20.91
19.52
947,400
Sep 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
18.74
19.16
18.36
19.12
17.85
614,100
Sep 16, 2026
19.37
19.39
18.18
18.53
17.02
1,165,700
Sep 15, 2026
20.31
20.31
18.85
19.28
17.71
1,813,600
Sep 14, 2026
20.03
21.12
19.99
20.94
19.23
1,014,700
Sep 11, 2026
19.44
20.11
19.26
19.46
17.87
403,000
Sep 10, 2026
0.341
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
19.17
19.40
19.00
19.16
17.60
501,500
Sep 9, 2026
20.65
20.70
19.75
19.76
17.84
560,800
Sep 8, 2026
20.39
20.47
20.10
20.17
18.21
543,100
Sep 4, 2026
20.63
21.01
20.52
20.68
18.67
324,700
Sep 3, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
20.25
21.61
20.25
21.30
19.23
707,200
Sep 2, 2026
19.93
20.30
19.63
19.94
17.75
376,800
Sep 1, 2026
20.58
20.78
19.94
20.10
17.90
504,300
Aug 31, 2026
20.30
21.35
20.08
21.18
18.86
460,600
Aug 28, 2026
21.05
21.22
20.03
20.23
18.01
683,500
Aug 27, 2026
0.353
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
20.96
21.68
20.50
21.37
19.03
294,900
Aug 26, 2026
21.07
21.27
20.76
20.96
18.35
329,800
Aug 25, 2026
20.43
21.66
20.32
21.44
18.77
337,000
Aug 24, 2026
21.65
21.95
20.68
20.74
18.15
436,000
Aug 21, 2026
20.86
21.93
20.75
21.43
18.76
851,900
Aug 20, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
20.07
20.28
19.43
20.03
17.53
695,600
Aug 19, 2026
17.86
19.61
17.86
19.04
16.47
817,700
Aug 18, 2026
17.94
18.16
17.71
17.73
15.34
383,700
Aug 17, 2026
17.96
18.30
17.83
18.13
15.68
241,000
Aug 14, 2026
18.16
18.29
17.87
17.94
15.52
280,400
Aug 13, 2026
0.228
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
17.96
18.46
17.77
18.39
15.91
471,200
Aug 12, 2026
18.22
18.36
18.01
18.20
15.55
221,400
Aug 11, 2026
18.19
18.46
17.87
18.09
15.45
302,300
Aug 10, 2026
18.55
18.55
18.00
18.07
15.43
265,600
Aug 7, 2026
18.08
18.63
17.84
18.51
15.81
369,200
Aug 6, 2026
0.257
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
17.94
18.20
17.75
17.80
15.20
247,800
Aug 5, 2026
18.45
18.80
18.20
18.42
15.51
308,300
Aug 4, 2026
18.11
18.68
17.98
18.45
15.54
320,400
Aug 3, 2026
17.82
18.64
17.50
18.05
15.20
426,500
Jul 31, 2026
18.93
18.93
17.22
17.73
14.93
802,200
Jul 30, 2026
0.294
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
19.46
19.78
19.30
19.66
16.56
310,100
Jul 29, 2026
20.17
20.54
19.48
19.56
16.23
297,000
Jul 28, 2026
19.85
20.40
19.49
20.35
16.88
291,400
Jul 27, 2026
19.89
20.38
19.66
20.34
16.87
218,800
Jul 24, 2026
19.61
19.61
18.95
19.42
16.11
350,400
Jul 23, 2026
0.279
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
19.66
19.95
19.40
19.58
16.24
257,500
Jul 22, 2026
20.81
21.07
20.28
20.31
16.62
247,600
Jul 21, 2026
20.37
21.76
20.37
21.27
17.40
516,100
Jul 20, 2026
19.46
20.07
19.14
19.72
16.13
170,000
Jul 17, 2026
18.79
19.72
18.79
19.36
15.84
290,700
Jul 16, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
20.00
20.06
19.52
19.66
16.09
248,700
Jul 15, 2026
20.17
20.52
19.80
20.44
16.52
264,400
Jul 14, 2026
19.70
19.94
19.44
19.90
16.09
360,700
Jul 13, 2026
19.34
19.82
19.10
19.46
15.73
314,300
Jul 10, 2026
20.39
20.50
19.57
19.63
15.87
247,100
Jul 9, 2026
0.279
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
19.36
19.79
19.13
19.57
15.82
240,900
Jul 8, 2026
19.83
20.08
19.54
19.90
15.86
402,400
Jul 7, 2026
20.60
20.94
20.10
20.27
16.16
295,500
Jul 6, 2026
20.15
21.11
19.92
20.80
16.58
445,000
Jul 2, 2026
0.239
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
20.47
21.29
20.30
20.40
16.26
290,700
Jul 1, 2026
18.98
20.70
18.96
20.23
15.93
506,500
Jun 30, 2026
19.09
19.19
18.48
18.91
14.90
369,300
Jun 29, 2026
19.41
19.55
18.83
19.48
15.34
446,800
Jun 26, 2026
18.07
19.26
18.04
19.18
15.11
500,000
Jun 25, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
19.32
19.51
18.33
18.43
14.52
535,100
Jun 24, 2026
20.52
20.53
19.35
19.59
15.23
567,100
Jun 23, 2026
20.40
21.18
20.34
20.55
15.97
422,300
Jun 22, 2026
21.19
22.47
21.05
21.22
16.49
474,300
Jun 18, 2026
0.286
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
21.50
21.59
20.78
21.01
16.33
495,100
Jun 17, 2026
21.75
22.31
21.46
21.50
16.49
614,000
Jun 16, 2026
21.94
22.37
21.72
21.92
16.81
363,100
Jun 15, 2026
22.02
22.47
21.92
21.98
16.86
409,900
Jun 12, 2026
20.99
21.54
20.53
21.00
16.10
478,600
Jun 11, 2026
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
20.36
21.20
20.17
21.05
16.14
419,100
Jun 10, 2026
20.38
21.42
20.36
20.60
15.59
235,700
Jun 9, 2026
20.96
21.78
20.05
20.72
15.68
529,200
Jun 8, 2026
20.88
21.66
20.65
21.45
16.24
482,600
Jun 5, 2026
21.10
21.10
19.75
20.29
15.36
722,900
Jun 4, 2026
0.279
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
21.67
21.96
21.42
21.68
16.41
395,600
Jun 3, 2026
22.84
22.85
21.80
21.82
16.30
642,900
Jun 2, 2026
23.45
23.57
22.85
23.12
17.28
538,400
Jun 1, 2026
23.61
24.40
23.33
23.98
17.92
509,100
May 29, 2026
23.71
24.97
23.58
24.65
18.42
463,100
May 28, 2026
0.335
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
22.64
23.98
22.41
23.93
17.88
415,000
May 27, 2026
23.63
24.04
23.29
23.29
17.15
649,100
May 26, 2026
24.78
24.96
23.98
24.07
17.73
682,300
May 22, 2026
25.60
25.73
24.56
24.58
18.10
503,200
May 21, 2026
0.343
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
25.12
25.76
24.87
25.61
18.86
480,600
May 20, 2026
25.91
26.24
25.49
25.67
18.65
456,000
May 19, 2026
25.27
26.08
24.92
25.89
18.81
309,700
May 18, 2026
25.61
25.92
24.73
25.40
18.46
548,000
May 15, 2026
27.29
27.29
25.75
26.09
18.96
635,800
May 14, 2026
0.563
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
26.96
29.07
26.30
27.84
20.23
721,000
May 13, 2026
27.79
27.79
27.09
27.50
19.57
603,500
May 12, 2026
28.60
29.23
27.33
28.04
19.96
391,800
May 11, 2026
27.25
29.21
26.53
29.03
20.66
779,900
May 8, 2026
25.85
27.22
25.45
27.19
19.35
889,300
May 7, 2026
0.446
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
26.86
26.94
26.12
26.35
18.76
473,700
May 6, 2026
27.22
27.46
26.90
27.37
19.16
491,600
May 5, 2026
28.64
28.64
27.02
27.38
19.17
408,300
May 4, 2026
27.51
28.40
27.44
27.94
19.56
439,900
May 1, 2026
26.64
26.99
26.47
26.67
18.67
254,600
Apr 30, 2026
0.531
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
25.51
26.42
25.24
26.19
18.34
271,500
Apr 29, 2026
26.79
26.79
25.44
25.99
17.83
584,600
Apr 28, 2026
27.25
27.77
26.92
27.59
18.92
256,400
Apr 27, 2026
28.13
28.75
27.72
27.83
19.09
218,000
Apr 24, 2026
28.40
28.42
27.82
28.20
19.34
247,600
Apr 23, 2026
0.416
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
28.45
28.73
27.40
27.88
19.12
238,200
Apr 22, 2026
29.01
29.85
28.83
29.23
19.76
302,100
Apr 21, 2026
29.80
29.80
27.83
27.92
18.88
1,042,600
Apr 20, 2026
28.52
29.90
28.46
29.82
20.16
307,500
Apr 17, 2026
29.03
30.37
28.76
29.22
19.76
924,400
Apr 16, 2026
0.383
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
28.09
28.46
27.00
28.44
19.23
271,000
Apr 15, 2026
27.02
28.40
26.85
28.37
18.92
309,600
Apr 14, 2026
26.40
27.28
26.40
26.93
17.96
285,500
Apr 13, 2026
24.71
25.85
24.62
25.82
17.22
399,000
Apr 10, 2026
25.15
25.22
24.40
25.07
16.72
265,700
Apr 9, 2026
0.377
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
25.85
25.92
24.77
25.12
16.75
285,900
Apr 8, 2026
27.57
27.76
25.87
26.13
17.18
357,700
Apr 7, 2026
25.78
26.09
25.00
26.08
17.14
216,100
Apr 6, 2026
26.02
26.37
25.85
26.01
17.10
235,900
Apr 2, 2026
0.376
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
25.16
25.77
24.60
25.64
16.85
352,100
Apr 1, 2026
26.88
26.92
26.00
26.17
16.96
283,500
Mar 31, 2026
24.85
26.50
24.76
26.34
17.07
327,400
Mar 30, 2026
25.06
25.28
24.15
24.51
15.88
321,800
Mar 27, 2026
25.45
25.56
24.31
24.53
15.89
428,200
Mar 26, 2026
0.533
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
26.69
27.07
25.99
26.23
16.99
368,000
Mar 25, 2026
28.34
29.09
27.62
27.73
17.62
478,500
Mar 24, 2026
30.11
30.43
27.25
27.74
17.63
448,200
Mar 23, 2026
29.99
30.67
29.74
30.27
19.24
293,100
Mar 20, 2026
30.30
30.41
29.54
29.86
18.97
240,700
Mar 19, 2026
0.614
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
29.33
30.45
29.00
30.30
19.25
215,500
Mar 18, 2026
31.25
31.45
30.66
30.77
19.16
323,100
Mar 17, 2026
30.78
31.95
30.74
31.65
19.71
1,012,300
Mar 16, 2026
30.68
31.11
30.32
30.87
19.23
263,200
Mar 13, 2026
30.82
31.09
29.67
29.89
18.61
249,500
Mar 12, 2026
0.594
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
29.84
30.05
29.44
29.54
18.40
213,100
Mar 11, 2026
30.55
31.27
29.97
30.85
18.84
296,600
Mar 10, 2026
31.46
31.56
30.23
30.48
18.62
247,700
Mar 9, 2026
30.64
31.26
29.86
30.88
18.86
356,700
Mar 6, 2026
30.69
31.19
30.22
30.45
18.60
386,200
Mar 5, 2026
0.312
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
31.68
32.61
31.08
31.65
19.33
309,200
Mar 4, 2026
30.61
32.85
30.59
32.39
19.59
416,100
Mar 3, 2026
28.31
29.43
27.62
28.95
17.51
251,600
Mar 2, 2026
27.60
29.42
27.60
29.33
17.74
286,100
Feb 27, 2026
27.92
28.43
27.50
28.10
17.00
659,200
Feb 26, 2026
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
28.66
29.17
28.15
28.59
17.29
272,800
Feb 25, 2026
27.71
29.56
27.46
29.34
17.56
379,400
Feb 24, 2026
25.33
26.31
24.86
26.31
15.74
358,800
Feb 23, 2026
26.79
27.09
25.76
25.98
15.55
553,900
Feb 20, 2026
26.64
27.92
26.58
27.53
16.47
389,100
Feb 19, 2026
0.299
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
26.27
26.95
26.14
26.79
16.03
307,200
Feb 18, 2026
27.02
28.08
26.71
26.79
15.85
394,700
Feb 17, 2026
26.62
27.61
26.06
27.03
15.99
524,700
Feb 13, 2026
25.64
27.23
24.57
26.84
15.88
577,900
Feb 12, 2026
0.256
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
25.46
25.52
23.43
23.71
14.03
390,400
Feb 11, 2026
26.40
26.41
25.14
25.73
15.07
338,700
Feb 10, 2026
27.09
27.80
27.00
27.09
15.87
283,400
Feb 9, 2026
26.69
27.78
26.60
27.72
16.24
276,700
Feb 6, 2026
25.87
27.46
25.50
27.38
16.04
589,800
Feb 5, 2026
0.284
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
26.82
27.54
24.42
24.53
14.37
1,097,900
Feb 4, 2026
29.68
29.75
27.80
28.47
16.51
708,400
Feb 3, 2026
31.67
31.68
29.37
30.30
17.57
591,300
Feb 2, 2026
31.81
32.01
31.11
31.53
18.29
1,127,400
Jan 30, 2026
32.95
33.19
31.99
32.55
18.88
491,400
Jan 29, 2026
0.309
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
34.46
34.46
32.48
33.24
19.28
943,300
Jan 28, 2026
35.81
35.99
34.83
35.20
20.23
973,800
Jan 27, 2026
35.88
35.88
34.96
35.42
20.36
448,000
Jan 26, 2026
35.63
36.14
35.45
35.84
20.60
627,600
Jan 23, 2026
37.13
37.16
36.17
36.34
20.89
550,000
Jan 22, 2026
0.222
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
38.04
38.34
37.24
37.29
21.44
460,300
Jan 21, 2026
38.27
38.74
37.31
38.02
21.73
636,000
Jan 20, 2026
38.94
39.26
37.88
38.22
21.84
771,100
Jan 16, 2026
39.95
40.41
39.40
40.15
22.95
316,100
Jan 15, 2026
0.397
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
41.54
41.54
39.58
39.88
22.79
503,300
Jan 14, 2026
42.66
43.42
42.24
42.58
24.11
498,500
Jan 13, 2026
41.34
42.58
41.25
42.26
23.93
403,600
Jan 12, 2026
40.41
41.55
40.20
40.98
23.20
433,800
Jan 9, 2026
41.22
41.29
40.02
40.61
22.99
523,800
Jan 8, 2026
0.409
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
40.95
41.65
40.74
41.13
23.29
258,200
Jan 7, 2026
41.97
41.97
40.97
41.62
23.33
284,000
Jan 6, 2026
42.75
43.12
41.60
42.11
23.61
790,400
Jan 5, 2026
41.77
43.25
41.74
42.70
23.94
2,143,100
Jan 2, 2026
0.434
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
39.56
40.66
38.90
40.41
22.65
837,800
Dec 31, 2025
40.17
40.33
39.24
39.35
21.82
683,200
Dec 30, 2025
40.49
40.88
40.16
40.21
22.29
1,068,100
Dec 29, 2025
40.46
41.35
40.35
40.50
22.45
1,126,200
Dec 26, 2025
0.494
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
41.39
41.42
40.30
40.92
22.69
668,200
Dec 24, 2025
41.87
42.00
41.44
41.83
22.92
427,500
Dec 23, 2025
42.32
42.53
41.63
42.23
23.14
438,200
Dec 22, 2025
43.34
43.76
42.85
42.94
23.53
746,800
Dec 19, 2025
42.41
42.65
41.80
42.46
23.26
728,100
Dec 18, 2025
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
43.59
44.00
41.50
41.50
22.74
422,200
Dec 17, 2025
44.50
45.22
42.64
42.72
23.13
378,300
Dec 16, 2025
44.21
44.75
43.76
44.13
23.89
298,600
Dec 15, 2025
46.24
46.37
43.15
43.69
23.65
639,500
Dec 12, 2025
46.83
47.61
45.56
46.22
25.02
655,500
Dec 11, 2025
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
46.03
46.70
45.14
46.46
25.15
454,500
Dec 10, 2025
47.07
47.94
46.88
47.49
25.50
409,100
Dec 9, 2025
46.78
48.54
46.26
47.68
25.60
968,200
Dec 8, 2025
47.00
47.50
46.55
47.20
25.34
495,800
Dec 5, 2025
46.56
47.01
45.74
46.53
24.98
621,100
Dec 4, 2025
1.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
46.85
47.73
46.67
47.04
25.25
480,600
Dec 3, 2025
47.26
48.54
46.71
48.45
25.40
1,019,900
Dec 2, 2025
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
47.03
47.83
46.51
46.51
24.39
1,446,000
Dec 1, 2025
45.90
46.80
44.60
45.80
24.02
2,273,810
Nov 28, 2025
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
48.05
48.75
47.50
47.80
25.06
1,105,360
Nov 26, 2025
46.50
48.00
46.30
47.70
24.67
1,859,030
Nov 25, 2025
45.30
46.40
44.30
46.30
23.94
1,837,240
Nov 24, 2025
44.80
46.70
44.61
46.60
24.10
1,657,180
Nov 21, 2025
44.60
45.00
42.50
44.10
22.80
2,560,190
Nov 20, 2025
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
47.40
48.10
43.32
43.80
22.65
3,182,650
Nov 19, 2025
48.40
48.70
45.80
47.60
24.28
2,778,930
Nov 18, 2025
48.10
50.00
48.10
48.50
24.74
2,750,180
Nov 17, 2025
50.30
51.20
47.80
48.70
24.84
3,603,650
Nov 14, 2025
49.40
53.40
49.35
52.00
26.53
2,947,280
Nov 13, 2025
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
55.00
55.25
51.30
52.00
26.53
2,977,150
Nov 12, 2025
56.80
57.20
55.70
56.10
28.20
2,195,610
Nov 11, 2025
57.20
57.90
56.00
56.10
28.20
2,116,460
Nov 10, 2025
58.40
58.95
57.10
57.90
29.10
2,934,420
Nov 7, 2025
53.50
56.90
52.50
56.60
28.45
3,180,140
Nov 6, 2025
0.89
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
57.90
58.00
54.34
54.40
27.34
2,796,260
Nov 5, 2025
58.60
60.10
57.81
59.30
29.36
2,683,040
Nov 4, 2025
59.50
60.33
57.00
57.10
28.27
2,912,040
Nov 3, 2025
63.10
63.15
60.40
61.20
30.30
2,390,430
Oct 31, 2025
62.20
65.35
61.85
63.40
31.39
2,513,650
