NasdaqGM - Nasdaq Real Time Price
USD
Defiance NASDAQ 100 Lightningspread Income ETF (QLDY)
36.84
-1.40
(-3.65%)
At close: October 30 at 4:00:00 PM EDT
37.77
+0.93
(+2.52%)
After hours: October 30 at 6:58:27 PM EDT
Trade QLDY 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
37.26
37.30
36.50
36.84
36.84
68,000
Oct 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
38.49
38.52
38.21
38.37
38.22
52,500
Oct 28, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
38.87
38.97
38.69
38.93
38.77
19,700
Oct 27, 2026
38.37
38.87
38.37
38.83
38.53
16,100
Oct 26, 2026
37.86
38.39
37.74
38.21
37.92
54,700
Oct 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
37.63
37.99
37.53
37.72
37.43
30,500
Oct 22, 2026
38.34
38.47
37.79
37.88
37.44
61,800
Oct 21, 2026
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
38.85
39.19
38.74
39.06
38.61
23,900
Oct 20, 2026
38.62
39.04
38.35
38.69
38.09
46,500
Oct 19, 2026
38.80
39.14
38.66
38.80
38.20
26,000
Oct 16, 2026
0.152
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
39.26
39.26
38.17
38.35
37.75
66,800
Oct 15, 2026
39.03
39.54
38.77
39.54
38.78
49,900
Oct 14, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
40.24
40.40
39.51
39.61
38.85
59,500
Oct 13, 2026
40.40
40.74
40.39
40.60
39.66
35,100
Oct 12, 2026
41.19
41.19
40.79
40.85
39.91
44,400
Oct 9, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
41.25
41.28
41.03
41.20
40.25
41,500
Oct 8, 2026
41.62
41.77
41.00
41.18
40.08
84,200
Oct 7, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
41.60
41.80
41.44
41.79
40.67
24,000
Oct 6, 2026
42.17
42.29
42.05
42.11
40.82
30,300
Oct 5, 2026
41.40
41.90
41.40
41.82
40.54
43,600
Oct 2, 2026
0.158
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
41.58
41.73
41.35
41.43
40.16
26,100
Oct 1, 2026
41.23
41.38
40.80
41.17
39.75
47,000
Sep 30, 2026
0.158
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
41.03
41.38
41.03
41.13
39.72
36,000
Sep 29, 2026
41.16
41.24
40.94
41.10
39.54
31,400
Sep 28, 2026
41.41
41.57
40.81
41.16
39.60
52,900
Sep 25, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
41.44
41.61
41.23
41.55
39.97
32,600
Sep 24, 2026
41.05
41.45
40.99
41.43
39.70
31,300
Sep 23, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
41.85
41.85
41.30
41.42
39.69
21,900
Sep 22, 2026
41.57
42.02
41.57
41.96
40.06
40,500
Sep 21, 2026
40.81
41.63
40.80
41.57
39.68
42,500
Sep 18, 2026
0.152
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
40.05
40.33
39.85
40.29
38.47
35,000
Sep 17, 2026
40.12
40.15
39.97
40.15
38.18
21,400
Sep 16, 2026
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
39.68
39.87
39.13
39.44
37.51
20,200
Sep 15, 2026
39.96
39.96
39.60
39.63
37.55
29,500
Sep 14, 2026
39.99
40.09
39.56
39.89
37.79
51,800
Sep 11, 2026
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
40.40
40.47
40.25
40.34
38.21
37,300
Sep 10, 2026
40.05
40.24
39.97
40.10
37.84
34,800
Sep 9, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
40.48
40.65
40.35
40.47
38.19
53,000
Sep 8, 2026
40.90
40.95
40.65
40.77
38.32
63,800
Sep 4, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
40.76
40.95
40.67
40.84
38.39
33,500
Sep 3, 2026
40.50
40.94
40.41
40.87
38.27
22,300
Sep 2, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
40.15
40.34
40.06
40.25
37.70
41,400
Sep 1, 2026
40.37
40.70
40.17
40.26
37.55
29,000
Aug 31, 2026
40.62
40.87
40.52
40.82
38.08
25,700
Aug 28, 2026
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
41.14
41.34
40.71
40.86
38.12
38,600
Aug 27, 2026
41.08
41.32
40.90
41.31
38.39
25,000
Aug 26, 2026
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
40.48
40.87
40.45
40.67
37.80
15,600
Aug 25, 2026
40.86
40.89
40.53
40.73
37.71
16,200
Aug 24, 2026
40.68
40.68
40.15
40.53
37.52
41,700
Aug 21, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
41.09
41.09
40.64
40.94
37.90
50,000
Aug 20, 2026
41.04
41.31
40.87
40.98
37.79
38,800
Aug 19, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
41.76
41.81
41.20
41.37
38.15
31,100
Aug 18, 2026
42.01
42.05
41.71
41.88
38.47
64,000
Aug 17, 2026
42.73
42.91
42.50
42.54
39.08
34,900
Aug 14, 2026
0.163
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
42.84
42.99
42.54
42.62
39.15
21,400
Aug 13, 2026
42.50
43.09
42.50
42.95
39.30
23,200
Aug 12, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
42.55
42.68
42.40
42.42
38.82
19,900
Aug 11, 2026
42.75
42.75
42.08
42.27
38.53
21,000
Aug 10, 2026
42.74
42.83
42.55
42.55
38.78
45,000
Aug 7, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
42.50
42.72
42.30
42.72
38.94
26,200
Aug 6, 2026
41.98
42.71
41.98
42.32
38.43
23,800
Aug 5, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
43.18
43.21
42.44
42.52
38.61
32,900
Aug 4, 2026
42.01
43.25
42.01
43.09
38.98
94,700
Aug 3, 2026
40.70
41.74
40.70
41.60
37.63
41,400
Jul 31, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
41.02
41.24
40.42
40.85
36.95
55,900
Jul 30, 2026
40.17
40.79
40.01
40.71
36.69
20,600
Jul 29, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
40.19
40.37
39.32
39.32
35.44
24,700
Jul 28, 2026
40.52
40.64
39.92
40.49
36.35
47,800
Jul 27, 2026
41.76
41.76
40.57
40.86
36.68
30,100
Jul 24, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
41.66
41.71
41.00
41.10
36.89
33,900
Jul 23, 2026
42.16
42.32
41.67
41.88
37.45
55,400
Jul 22, 2026
0.163
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
42.78
43.13
42.75
42.85
38.32
29,200
Jul 21, 2026
42.91
43.31
42.81
43.27
38.54
37,500
Jul 20, 2026
42.82
42.90
42.31
42.31
37.69
27,300
Jul 17, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
41.98
42.78
41.64
42.40
37.78
50,600
Jul 16, 2026
43.74
43.76
43.04
43.17
38.31
52,700
Jul 15, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
44.68
44.68
43.72
44.10
39.13
45,400
Jul 14, 2026
44.52
44.62
44.17
44.52
39.36
34,500
Jul 13, 2026
44.96
44.96
43.88
44.05
38.94
46,600
Jul 10, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
44.62
44.99
44.29
44.99
39.77
31,100
Jul 9, 2026
44.39
44.95
44.22
44.78
39.44
45,200
Jul 8, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
43.63
43.97
43.20
43.97
38.72
23,600
Jul 7, 2026
44.42
44.42
43.74
43.92
38.53
76,200
Jul 6, 2026
0.174
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
44.74
45.10
44.58
44.97
39.45
47,500
Jul 2, 2026
45.28
45.67
44.11
44.40
38.79
67,600
Jul 1, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
45.66
45.78
45.33
45.33
39.61
45,900
Jun 30, 2026
45.52
46.38
45.52
46.32
40.32
45,000
Jun 29, 2026
44.84
45.50
44.23
45.50
39.61
78,000
Jun 26, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
44.42
44.93
44.13
44.31
38.57
58,700
Jun 25, 2026
45.82
45.82
44.64
45.17
39.17
52,100
Jun 24, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
45.23
45.47
44.39
44.69
38.75
53,400
Jun 23, 2026
45.61
45.89
45.27
45.44
39.25
102,100
Jun 22, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
47.29
47.47
46.64
46.85
40.47
39,000
Jun 18, 2026
46.98
47.38
46.75
47.30
40.70
50,000
Jun 17, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
47.13
47.13
45.93
46.06
39.64
86,100
Jun 16, 2026
47.79
47.84
46.90
46.90
40.20
52,400
Jun 15, 2026
47.48
47.91
47.29
47.78
40.95
124,400
Jun 12, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
46.22
46.47
45.64
46.37
39.75
35,500
Jun 11, 2026
44.92
46.16
44.73
46.16
39.42
72,400
Jun 10, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
45.41
45.78
44.64
44.70
38.17
30,400
Jun 9, 2026
47.02
47.24
44.53
45.82
38.98
119,300
Jun 8, 2026
46.50
46.87
46.22
46.42
39.49
64,000
Jun 5, 2026
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
47.48
47.48
45.69
45.79
38.95
54,400
Jun 4, 2026
47.98
48.58
47.80
48.35
40.96
49,900
Jun 3, 2026
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
49.00
49.00
48.52
48.73
41.29
49,800
Jun 2, 2026
48.70
48.96
48.51
48.90
41.28
43,300
Jun 1, 2026
48.20
48.85
48.17
48.63
41.05
55,000
May 29, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
48.13
48.54
48.03
48.33
40.79
50,700
May 28, 2026
47.80
48.30
47.56
48.25
40.57
37,200
May 27, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
47.95
48.10
47.55
47.82
40.21
41,800
May 26, 2026
47.75
48.14
47.64
47.99
40.20
37,500
May 22, 2026
0.177
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
47.10
47.43
47.10
47.16
39.51
51,800
May 21, 2026
46.60
47.32
46.50
47.04
39.25
40,000
May 20, 2026
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
46.32
46.81
46.19
46.80
39.05
20,400
May 19, 2026
46.02
46.60
45.84
46.15
38.37
51,400
May 18, 2026
47.13
47.13
46.22
46.59
38.73
28,200
May 15, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
46.89
47.22
46.51
46.93
39.01
40,900
May 14, 2026
47.47
47.98
47.47
47.78
39.57
36,400
May 13, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
47.08
47.50
46.69
47.35
39.22
31,600
May 12, 2026
47.16
47.17
46.41
46.97
38.75
26,800
May 11, 2026
47.07
47.50
47.07
47.37
39.08
32,600
May 8, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
46.47
47.22
46.47
47.16
38.90
46,700
May 7, 2026
46.47
46.75
46.13
46.29
38.04
57,700
May 6, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
45.71
46.30
45.71
46.30
38.05
21,900
May 5, 2026
45.24
45.55
45.19
45.44
37.20
14,000
May 4, 2026
45.07
45.21
44.82
44.84
36.71
26,800
May 1, 2026
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
44.63
45.11
44.63
44.95
36.80
23,200
Apr 30, 2026
44.34
44.66
43.95
44.61
36.39
15,000
Apr 29, 2026
0.171
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
43.88
44.03
43.73
44.03
35.92
12,600
Apr 28, 2026
43.97
44.04
43.72
43.92
35.70
12,300
Apr 27, 2026
44.26
44.39
44.17
44.39
36.07
17,100
Apr 24, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
43.97
44.33
43.91
44.31
36.01
17,400
Apr 23, 2026
43.99
44.04
43.49
43.62
35.31
9,200
Apr 22, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
43.52
43.87
43.49
43.87
35.51
6,900
Apr 21, 2026
43.71
43.79
43.30
43.30
34.92
17,900
Apr 20, 2026
43.73
43.73
43.30
43.54
35.11
12,700
Apr 17, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
43.45
43.72
43.35
43.62
35.18
13,300
Apr 16, 2026
42.99
43.26
42.64
43.16
34.67
11,300
Apr 15, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
42.20
42.86
42.20
42.86
34.43
8,700
Apr 14, 2026
41.84
42.30
41.84
42.30
33.85
10,000
Apr 13, 2026
40.85
41.49
40.82
41.49
33.20
18,600
Apr 10, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
41.14
41.20
40.95
41.05
32.85
14,100
Apr 9, 2026
40.74
41.06
40.61
41.06
32.73
20,000
Apr 8, 2026
0.152
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
41.00
41.00
40.58
40.88
32.59
19,300
Apr 7, 2026
39.36
39.69
38.99
39.61
31.46
14,300
Apr 6, 2026
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
39.35
39.64
39.35
39.56
31.42
13,700
Apr 2, 2026
38.57
39.43
38.49
39.38
31.16
10,600
Apr 1, 2026
0.144
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
39.07
39.54
39.02
39.29
31.09
19,800
Mar 31, 2026
38.00
38.90
37.94
38.85
30.62
70,900
Mar 30, 2026
38.27
38.30
37.40
37.57
29.62
20,500
Mar 27, 2026
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
38.64
38.64
37.99
38.01
29.96
15,800
Mar 26, 2026
39.75
39.88
39.03
39.04
30.65
30,000
Mar 25, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
40.31
40.39
40.03
40.14
31.52
25,100
Mar 24, 2026
40.15
40.28
39.88
39.99
31.28
14,300
Mar 23, 2026
40.47
40.83
40.32
40.37
31.57
19,600
Mar 20, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
40.62
40.62
39.65
39.87
31.18
26,400
Mar 19, 2026
40.67
41.03
40.41
40.86
31.83
36,200
Mar 18, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
41.65
41.74
41.06
41.10
32.02
13,900
Mar 17, 2026
41.86
42.11
41.81
41.97
32.57
6,800
Mar 16, 2026
41.65
41.88
41.55
41.76
32.41
15,300
Mar 13, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
41.78
42.00
41.10
41.22
31.99
13,300
Mar 12, 2026
42.29
42.33
41.77
41.77
32.29
11,800
Mar 11, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
42.93
42.97
42.48
42.68
32.99
10,200
Mar 10, 2026
42.75
43.24
42.63
42.76
32.93
18,700
Mar 9, 2026
41.65
42.85
41.47
42.74
32.91
40,600
Mar 6, 2026
0.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
42.19
42.47
42.03
42.10
32.42
10,200
Mar 5, 2026
43.30
43.30
42.47
42.93
32.93
17,900
Mar 4, 2026
0.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
42.62
43.18
42.62
43.08
33.04
8,000
Mar 3, 2026
42.19
42.58
41.82
42.51
32.48
11,800
Mar 2, 2026
42.24
43.14
42.24
42.98
32.84
24,400
Feb 27, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
42.77
42.91
42.62
42.79
32.69
19,700
Feb 26, 2026
43.72
43.72
42.94
43.24
32.90
34,800
Feb 25, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
43.35
43.81
43.35
43.78
33.32
15,300
Feb 24, 2026
42.81
43.35
42.81
43.27
32.81
19,900
Feb 23, 2026
43.21
43.35
42.71
42.81
32.45
29,800
Feb 20, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
42.67
43.42
42.67
43.38
32.89
21,300
Feb 19, 2026
43.21
43.36
42.88
43.09
32.54
14,100
Feb 18, 2026
0.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
43.00
43.52
42.90
43.33
32.73
23,000
Feb 17, 2026
42.82
43.23
42.47
43.05
32.39
41,800
Feb 13, 2026
0.171
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
42.89
43.37
42.71
43.08
32.41
18,800
Feb 12, 2026
44.27
44.38
43.13
43.20
32.37
27,500
Feb 11, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
44.59
44.60
43.86
44.28
33.18
22,200
Feb 10, 2026
44.81
44.98
44.36
44.40
33.14
10,000
Feb 9, 2026
44.12
44.81
44.00
44.65
33.33
17,100
Feb 6, 2026
0.171
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
43.64
44.23
43.36
44.23
33.01
30,100
Feb 5, 2026
43.65
44.06
43.27
43.57
32.39
42,700
Feb 4, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
45.03
45.03
43.81
44.21
32.87
30,200
Feb 3, 2026
46.19
46.19
44.79
45.31
33.55
54,300
Feb 2, 2026
45.40
46.21
45.40
46.06
34.11
26,700
Jan 30, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
46.15
46.35
45.60
45.77
33.90
55,700
Jan 29, 2026
46.84
46.84
45.86
46.60
34.38
23,200
Jan 28, 2026
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
47.09
47.28
46.82
46.99
34.67
35,600
Jan 27, 2026
46.65
47.11
46.65
47.11
34.62
54,000
Jan 26, 2026
46.18
46.62
46.18
46.47
34.15
24,100
Jan 23, 2026
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
45.86
46.35
45.86
46.19
33.95
20,100
Jan 22, 2026
46.18
46.33
45.99
46.15
33.79
24,400
Jan 21, 2026
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
45.14
45.97
45.11
45.73
33.47
33,300
Jan 20, 2026
45.51
45.87
45.28
45.31
33.04
49,500
Jan 16, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
46.70
46.88
46.28
46.50
33.91
39,400
Jan 15, 2026
47.12
47.14
46.76
46.76
33.96
16,900
Jan 14, 2026
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
46.93
46.93
46.30
46.63
33.87
47,700
Jan 13, 2026
47.58
47.63
47.12
47.34
34.25
40,900
Jan 12, 2026
47.05
47.59
47.05
47.50
34.37
27,900
Jan 9, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
46.76
47.44
46.75
47.39
34.29
22,000
Jan 8, 2026
47.14
47.14
46.83
47.01
33.88
28,900
Jan 7, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
47.21
47.60
47.19
47.30
34.09
16,800
Jan 6, 2026
46.90
47.42
46.90
47.38
34.02
15,800
Jan 5, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
46.88
47.08
46.81
46.88
33.66
30,700
Jan 2, 2026
47.25
47.58
46.48
46.63
33.35
48,200
Dec 31, 2025
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
47.50
47.51
46.80
46.92
33.56
36,600
Dec 30, 2025
47.58
48.00
47.44
47.75
34.02
31,200
Dec 29, 2025
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
47.65
47.90
47.62
47.81
34.06
29,400
Dec 26, 2025
48.27
48.47
48.17
48.34
34.31
15,100
Dec 24, 2025
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
48.13
48.33
48.06
48.31
34.28
17,000
Dec 23, 2025
47.93
48.35
47.85
48.34
34.17
25,800
Dec 22, 2025
48.04
48.12
47.86
47.99
33.93
29,800
Dec 19, 2025
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
47.21
47.79
47.21
47.73
33.75
21,100
Dec 18, 2025
47.11
47.48
47.05
47.21
33.25
19,500
Dec 17, 2025
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
47.65
47.75
46.57
46.57
32.80
30,500
Dec 16, 2025
47.40
47.82
47.25
47.70
33.47
26,400
Dec 15, 2025
48.35
48.35
47.52
47.68
33.45
24,000
Dec 12, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
48.76
48.76
47.79
47.93
33.63
30,600
Dec 11, 2025
49.00
49.25
48.55
49.17
34.37
31,200
Dec 10, 2025
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
48.92
49.50
48.81
49.40
34.53
16,000
Dec 9, 2025
49.09
49.33
48.91
49.25
34.29
29,800
Dec 8, 2025
49.55
49.55
49.02
49.11
34.19
41,700
Dec 5, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
49.21
49.57
49.12
49.39
34.39
38,000
Dec 4, 2025
49.49
49.49
48.95
49.23
34.14
33,800
Dec 3, 2025
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
48.97
49.40
48.80
49.33
34.21
30,000
Dec 2, 2025
49.07
49.41
48.99
49.30
34.06
41,300
Dec 1, 2025
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
48.50
49.06
48.38
48.71
33.65
40,000
Nov 28, 2025
48.80
49.16
48.78
49.00
33.72
23,500
Nov 26, 2025
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
48.46
48.75
48.27
48.65
33.48
20,400
Nov 25, 2025
47.79
48.38
47.38
48.26
33.09
33,600
Nov 24, 2025
47.06
47.90
47.06
47.77
32.75
17,100
Nov 21, 2025
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
46.30
46.96
45.62
46.38
31.80
42,200
Nov 20, 2025
48.65
48.80
46.25
46.45
31.72
39,100
Nov 19, 2025
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
47.14
47.65
47.02
47.50
32.44
27,100
Nov 18, 2025
47.80
47.88
47.07
47.36
32.22
45,000
Nov 17, 2025
48.56
49.09
47.92
48.10
32.72
81,600
Nov 14, 2025
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
47.89
49.05
47.71
48.57
33.04
49,100
Nov 13, 2025
49.75
49.75
48.65
48.85
33.10
64,100
Nov 12, 2025
0.194
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
50.42
50.42
49.78
50.00
33.88
37,500
Nov 11, 2025
50.23
50.42
49.89
50.23
33.90
23,900
Nov 10, 2025
50.17
50.40
49.91
50.36
33.99
33,800
Nov 7, 2025
0.194
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
49.18
49.18
48.27
49.12
33.15
50,300
Nov 6, 2025
50.40
50.40
49.56
49.61
33.35
33,000
Nov 5, 2025
0.199
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
50.29
50.79
49.99
50.55
33.98
22,200
Nov 4, 2025
51.35
51.35
50.40
50.45
33.78
60,400
Nov 3, 2025
51.88
52.03
51.38
51.65
34.59
45,200
Oct 31, 2025
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
51.88
51.88
51.22
51.50
34.49
27,800
