Cboe US - Delayed Quote
USD
Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
37.42
-0.67
(-1.75%)
At close: October 30 at 4:00:00 PM EDT
37.40
-0.02
(-0.05%)
After hours: October 30 at 7:55:03 PM EDT
Trade XDTE 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
37.75
37.75
37.14
37.42
37.42
195,900
Oct 29, 2026
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
38.08
38.13
37.98
38.08
38.08
219,300
Oct 28, 2026
38.16
38.33
38.15
38.26
38.17
214,300
Oct 27, 2026
38.05
38.19
37.94
38.16
38.07
73,300
Oct 26, 2026
37.66
37.91
37.66
37.89
37.80
171,100
Oct 23, 2026
37.64
37.68
37.53
37.59
37.50
157,100
Oct 22, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
37.83
37.92
37.64
37.72
37.63
198,200
Oct 21, 2026
38.17
38.35
38.12
38.34
38.14
109,900
Oct 20, 2026
37.89
38.14
37.89
38.14
37.94
196,800
Oct 19, 2026
37.98
38.12
37.94
37.96
37.76
161,700
Oct 16, 2026
38.24
38.24
37.66
37.80
37.60
292,100
Oct 15, 2026
0.144
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
38.09
38.21
37.95
38.19
37.99
109,800
Oct 14, 2026
38.67
38.67
38.18
38.31
37.96
145,900
Oct 13, 2026
38.67
38.75
38.62
38.70
38.35
54,600
Oct 12, 2026
38.69
38.75
38.65
38.71
38.36
142,900
Oct 9, 2026
38.60
38.71
38.56
38.71
38.36
91,900
Oct 8, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
38.53
38.63
38.34
38.55
38.20
194,100
Oct 7, 2026
38.71
38.84
38.64
38.77
38.31
214,700
Oct 6, 2026
38.80
38.92
38.80
38.91
38.45
171,400
Oct 5, 2026
38.43
38.65
38.43
38.65
38.19
113,500
Oct 2, 2026
38.42
38.53
38.33
38.44
37.98
213,600
Oct 1, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
38.19
38.21
37.90
38.20
37.75
207,400
Sep 30, 2026
38.29
38.44
38.19
38.19
37.62
91,700
Sep 29, 2026
38.30
38.30
38.13
38.24
37.68
177,000
Sep 28, 2026
38.35
38.41
38.17
38.26
37.70
108,800
Sep 25, 2026
38.44
38.54
38.28
38.51
37.94
163,600
Sep 24, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
38.15
38.35
38.13
38.32
37.76
184,200
Sep 23, 2026
38.67
38.69
38.40
38.46
37.78
116,900
Sep 22, 2026
38.71
38.79
38.67
38.73
38.05
176,200
Sep 21, 2026
38.58
38.71
38.58
38.70
38.02
140,500
Sep 18, 2026
38.30
38.37
38.17
38.36
37.69
151,000
Sep 17, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
38.29
38.34
38.16
38.31
37.64
67,100
Sep 16, 2026
38.16
38.26
37.76
37.98
37.20
325,100
Sep 15, 2026
38.24
38.24
38.06
38.10
37.31
165,900
Sep 14, 2026
38.12
38.33
38.12
38.26
37.47
112,900
Sep 11, 2026
38.49
38.49
38.38
38.42
37.63
154,900
Sep 10, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
38.06
38.15
38.01
38.08
37.30
142,200
Sep 9, 2026
38.52
38.52
38.36
38.42
37.51
173,700
Sep 8, 2026
38.74
38.75
38.57
38.58
37.67
165,700
Sep 4, 2026
38.92
38.92
38.75
38.79
37.87
79,200
Sep 3, 2026
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
38.76
38.95
38.76
38.95
38.02
119,900
Sep 2, 2026
38.71
38.77
38.61
38.77
37.70
143,000
Sep 1, 2026
38.59
38.72
38.47
38.58
37.52
108,600
Aug 31, 2026
38.94
38.94
38.74
38.85
37.78
177,600
Aug 28, 2026
39.01
39.15
38.92
38.95
37.88
95,200
Aug 27, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
38.91
39.02
38.88
39.01
37.94
70,300
Aug 26, 2026
38.85
38.96
38.81
38.88
37.72
37,500
Aug 25, 2026
38.96
38.96
38.76
38.89
37.72
56,800
Aug 24, 2026
38.80
38.82
38.69
38.74
37.58
86,100
Aug 21, 2026
38.88
38.88
38.77
38.87
37.70
69,300
Aug 20, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
38.79
38.94
38.63
38.63
37.48
86,800
Aug 19, 2026
39.16
39.25
39.12
39.18
37.83
70,800
Aug 18, 2026
39.12
39.15
39.01
39.01
37.67
89,100
Aug 17, 2026
39.51
39.51
39.28
39.32
37.96
110,400
Aug 14, 2026
39.55
39.59
39.43
39.48
38.12
68,900
Aug 13, 2026
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
39.49
39.53
39.34
39.53
38.16
130,700
Aug 12, 2026
39.49
39.55
39.41
39.47
37.91
90,300
Aug 11, 2026
39.54
39.54
39.28
39.31
37.76
115,400
Aug 10, 2026
39.45
39.54
39.40
39.47
37.91
186,800
Aug 7, 2026
39.27
39.46
39.27
39.46
37.89
94,100
Aug 6, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
39.33
39.33
39.15
39.19
37.64
68,500
Aug 5, 2026
39.54
39.61
39.35
39.36
37.70
124,600
Aug 4, 2026
39.08
39.35
39.07
39.34
37.68
216,900
Aug 3, 2026
38.73
39.00
38.73
38.98
37.33
155,900
Jul 31, 2026
38.44
38.72
38.13
38.60
36.97
138,100
Jul 30, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
38.11
38.31
37.98
38.31
36.69
176,200
Jul 29, 2026
38.28
38.46
37.78
37.80
36.12
143,100
Jul 28, 2026
38.26
38.44
38.15
38.37
36.66
75,600
Jul 27, 2026
38.41
38.45
38.12
38.27
36.57
103,000
Jul 24, 2026
38.05
38.23
38.00
38.12
36.42
456,800
Jul 23, 2026
0.132
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
38.17
38.29
37.92
38.04
36.35
234,100
Jul 22, 2026
38.56
38.79
38.56
38.68
36.83
132,900
Jul 21, 2026
38.72
38.72
38.57
38.70
36.85
113,900
Jul 20, 2026
38.74
38.81
38.42
38.44
36.60
128,800
Jul 17, 2026
38.42
38.70
38.35
38.48
36.64
243,800
Jul 16, 2026
0.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
39.05
39.05
38.73
38.88
37.02
192,800
Jul 15, 2026
39.20
39.30
39.01
39.22
37.19
241,300
Jul 14, 2026
38.98
39.11
38.92
39.11
37.08
386,900
Jul 13, 2026
39.08
39.15
38.86
38.91
36.89
199,700
Jul 10, 2026
39.06
39.22
38.89
39.21
37.18
331,900
Jul 9, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
38.88
39.06
38.74
39.03
37.01
362,000
Jul 8, 2026
38.80
38.92
38.60
38.91
36.72
149,200
Jul 7, 2026
39.15
39.15
38.87
39.01
36.81
98,600
Jul 6, 2026
38.98
39.16
38.98
39.16
36.95
138,000
Jul 2, 2026
39.06
39.17
38.61
38.85
36.66
138,500
Jul 1, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
38.71
38.90
38.66
38.86
36.67
136,600
Jun 30, 2026
38.91
39.10
38.91
39.08
36.70
132,200
Jun 29, 2026
38.73
38.92
38.51
38.92
36.55
209,700
Jun 26, 2026
38.40
38.52
38.26
38.43
36.09
273,500
Jun 25, 2026
0.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
38.87
38.87
38.34
38.62
36.27
148,100
Jun 24, 2026
38.88
39.03
38.65
38.78
36.17
355,700
Jun 23, 2026
38.75
39.03
38.71
38.78
36.17
140,500
Jun 22, 2026
39.42
39.56
39.24
39.31
36.67
163,200
Jun 18, 2026
39.37
39.45
39.21
39.40
36.75
110,200
Jun 17, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
39.37
39.45
38.87
38.95
36.33
148,500
Jun 16, 2026
39.65
39.67
39.44
39.45
36.72
136,600
Jun 15, 2026
39.44
39.65
39.44
39.62
36.88
210,600
Jun 12, 2026
38.79
38.94
38.57
38.93
36.23
179,700
Jun 11, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
38.34
38.73
38.22
38.68
36.00
277,100
Jun 10, 2026
38.54
38.87
38.31
38.31
35.57
167,300
Jun 9, 2026
39.12
39.32
38.10
38.85
36.06
209,400
Jun 8, 2026
39.05
39.17
38.88
38.93
36.14
264,500
Jun 5, 2026
39.57
39.60
38.72
38.81
36.03
163,200
Jun 4, 2026
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
39.59
39.82
39.57
39.81
36.96
155,400
Jun 3, 2026
40.08
40.12
39.86
39.90
36.86
225,700
Jun 2, 2026
39.99
40.17
39.99
40.17
37.11
169,500
Jun 1, 2026
39.98
40.12
39.92
40.08
37.03
274,500
May 29, 2026
39.92
40.09
39.92
40.02
36.97
263,700
May 28, 2026
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
39.70
39.90
39.70
39.90
36.86
188,500
May 27, 2026
39.89
39.95
39.80
39.92
36.74
148,000
May 26, 2026
39.81
39.93
39.77
39.88
36.70
213,800
May 22, 2026
39.56
39.76
39.54
39.60
36.44
190,600
May 21, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
39.27
39.44
39.24
39.44
36.29
166,200
May 20, 2026
39.39
39.59
39.33
39.57
36.28
167,500
May 19, 2026
39.31
39.48
39.19
39.30
36.04
136,400
May 18, 2026
39.46
39.65
39.27
39.52
36.24
405,300
May 15, 2026
39.66
39.74
39.46
39.52
36.24
162,600
May 14, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
39.86
40.00
39.75
40.00
36.68
145,700
May 13, 2026
39.83
39.87
39.64
39.86
36.40
126,200
May 12, 2026
39.70
39.79
39.44
39.75
36.30
162,300
May 11, 2026
39.61
39.81
39.61
39.80
36.35
168,500
May 8, 2026
39.53
39.69
39.53
39.68
36.24
126,900
May 7, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
39.53
39.60
39.31
39.38
35.96
128,100
May 6, 2026
39.42
39.66
39.42
39.65
36.08
167,200
May 5, 2026
39.14
39.27
39.10
39.24
35.71
125,200
May 4, 2026
39.05
39.09
38.76
38.90
35.40
206,100
May 1, 2026
39.03
39.19
39.03
39.04
35.53
406,200
Apr 30, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
38.88
38.93
38.70
38.91
35.41
212,600
Apr 29, 2026
38.82
38.91
38.74
38.90
35.26
345,500
Apr 28, 2026
38.89
38.98
38.76
38.86
35.22
109,300
Apr 27, 2026
38.98
39.07
38.90
39.04
35.38
157,700
Apr 24, 2026
38.87
39.00
38.76
39.00
35.35
147,000
Apr 23, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
38.74
38.90
38.40
38.74
35.11
283,700
Apr 22, 2026
38.94
39.08
38.89
39.08
35.26
196,900
Apr 21, 2026
38.94
38.98
38.58
38.65
34.87
161,500
Apr 20, 2026
38.84
38.92
38.75
38.85
35.05
239,400
Apr 17, 2026
38.68
38.94
38.68
38.91
35.11
378,600
Apr 16, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
38.34
38.45
38.25
38.43
34.67
275,000
Apr 15, 2026
38.30
38.47
38.26
38.47
34.59
180,000
Apr 14, 2026
38.00
38.28
38.00
38.25
34.40
130,400
Apr 13, 2026
37.71
37.95
37.61
37.93
34.11
148,800
Apr 10, 2026
37.85
37.97
37.76
37.79
33.98
149,200
Apr 9, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
37.63
37.84
37.63
37.83
34.02
144,500
Apr 8, 2026
37.85
37.92
37.63
37.87
33.93
176,900
Apr 7, 2026
36.65
36.90
36.41
36.88
33.04
175,900
Apr 6, 2026
36.66
36.81
36.58
36.80
32.97
227,000
Apr 2, 2026
36.28
36.61
36.25
36.56
32.76
328,900
Apr 1, 2026
0.206
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
36.73
36.92
36.67
36.89
33.05
161,700
Mar 31, 2026
36.38
36.73
36.38
36.72
32.71
422,500
Mar 30, 2026
36.34
36.46
35.87
36.00
32.07
333,900
Mar 27, 2026
36.51
36.58
36.06
36.10
32.16
284,200
Mar 26, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
37.08
37.24
36.71
36.71
32.71
153,900
Mar 25, 2026
37.54
37.74
37.39
37.49
33.29
124,500
Mar 24, 2026
37.20
37.40
37.08
37.28
33.10
273,600
Mar 23, 2026
37.43
37.65
37.33
37.38
33.19
367,300
Mar 20, 2026
37.35
37.39
36.75
36.93
32.79
366,700
Mar 19, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
37.29
37.52
37.13
37.46
33.26
232,200
Mar 18, 2026
37.91
38.01
37.59
37.59
33.26
204,800
Mar 17, 2026
38.10
38.23
38.04
38.05
33.67
110,600
Mar 16, 2026
37.81
38.09
37.81
37.93
33.56
223,500
Mar 13, 2026
37.84
38.05
37.46
37.50
33.18
221,800
Mar 12, 2026
0.141
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
37.93
37.99
37.69
37.70
33.36
231,500
Mar 11, 2026
38.37
38.50
38.19
38.35
33.81
283,400
Mar 10, 2026
38.38
38.71
38.26
38.36
33.82
312,900
Mar 9, 2026
38.01
38.47
37.80
38.47
33.92
509,600
Mar 6, 2026
38.49
38.58
38.26
38.44
33.89
293,700
Mar 5, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
38.92
39.14
38.58
38.92
34.31
153,000
Mar 4, 2026
39.11
39.29
38.91
39.27
34.48
130,600
Mar 3, 2026
38.68
38.98
38.35
38.98
34.23
213,600
Mar 2, 2026
38.79
39.34
38.79
39.23
34.45
238,800
Feb 27, 2026
39.00
39.28
38.96
39.26
34.47
348,000
Feb 26, 2026
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
39.56
39.66
39.09
39.38
34.58
115,900
Feb 25, 2026
39.54
39.80
39.54
39.76
34.73
141,800
Feb 24, 2026
39.11
39.44
39.02
39.44
34.45
100,900
Feb 23, 2026
39.38
39.56
39.02
39.11
34.16
206,300
Feb 20, 2026
39.15
39.53
39.13
39.52
34.52
241,400
Feb 19, 2026
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
39.20
39.33
39.15
39.28
34.31
205,200
Feb 18, 2026
39.34
39.58
39.31
39.52
34.36
133,600
Feb 17, 2026
39.05
39.38
38.87
39.29
34.16
211,100
Feb 13, 2026
39.04
39.22
38.84
39.17
34.06
277,500
Feb 12, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
39.81
39.88
39.05
39.11
34.01
190,200
Feb 11, 2026
39.99
40.08
39.65
39.81
34.51
235,000
Feb 10, 2026
39.89
40.02
39.78
39.78
34.48
188,000
Feb 9, 2026
39.67
39.93
39.62
39.89
34.58
274,800
Feb 6, 2026
39.32
39.79
39.32
39.79
34.49
439,900
Feb 5, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
39.26
39.39
39.03
39.15
33.93
935,400
Feb 4, 2026
39.83
39.92
39.40
39.62
34.29
881,000
Feb 3, 2026
40.16
40.20
39.49
39.79
34.44
487,000
Feb 2, 2026
39.80
40.15
39.80
40.14
34.74
407,400
Jan 30, 2026
39.97
40.08
39.70
39.95
34.58
566,100
Jan 29, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
40.18
40.22
39.54
40.08
34.69
515,700
Jan 28, 2026
40.29
40.33
40.15
40.24
34.74
241,700
Jan 27, 2026
40.11
40.22
40.09
40.21
34.71
141,400
Jan 26, 2026
39.85
40.07
39.84
40.03
34.56
226,800
Jan 23, 2026
39.70
39.83
39.66
39.79
34.36
401,800
Jan 22, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
39.79
39.88
39.64
39.76
34.32
349,700
Jan 21, 2026
39.36
39.73
39.30
39.73
34.16
444,700
Jan 20, 2026
39.44
39.64
39.20
39.24
33.74
470,600
Jan 16, 2026
40.12
40.17
39.96
40.06
34.44
350,700
Jan 15, 2026
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
40.13
40.22
40.02
40.07
34.45
308,400
Jan 14, 2026
40.02
40.05
39.80
40.04
34.33
392,700
Jan 13, 2026
40.27
40.37
40.06
40.21
34.48
260,000
Jan 12, 2026
40.00
40.27
40.00
40.27
34.53
339,700
Jan 9, 2026
39.98
40.21
39.97
40.19
34.46
355,000
Jan 8, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
39.85
39.95
39.80
39.94
34.24
483,300
Jan 7, 2026
40.19
40.29
40.07
40.09
34.23
261,000
Jan 6, 2026
40.07
40.19
40.05
40.18
34.31
320,400
Jan 5, 2026
39.91
40.07
39.91
40.05
34.20
808,500
Jan 2, 2026
39.93
39.94
39.57
39.77
33.96
688,000
Dec 31, 2025
2.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
39.93
39.98
39.67
39.67
33.87
570,600
Dec 30, 2025
42.03
42.08
41.98
42.03
34.14
596,100
Dec 29, 2025
42.06
42.09
41.93
42.00
34.11
507,300
Dec 26, 2025
42.16
42.22
42.09
42.17
34.25
359,500
Dec 24, 2025
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
42.11
42.16
42.04
42.16
34.24
217,400
Dec 23, 2025
43.24
43.43
43.23
43.43
34.15
254,900
Dec 22, 2025
43.17
43.27
43.13
43.25
34.01
163,100
Dec 19, 2025
42.67
43.00
42.67
42.99
33.81
366,600
Dec 18, 2025
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
42.63
42.83
42.48
42.57
33.48
207,400
Dec 17, 2025
43.06
43.06
42.46
42.46
33.23
289,900
Dec 16, 2025
42.92
43.06
42.69
42.92
33.59
169,100
Dec 15, 2025
43.34
43.35
42.96
43.05
33.69
204,600
Dec 12, 2025
43.53
43.56
42.95
43.10
33.73
373,400
Dec 11, 2025
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
43.38
43.60
43.15
43.60
34.12
183,800
Dec 10, 2025
43.48
43.69
43.38
43.69
34.02
148,700
Dec 9, 2025
43.48
43.60
43.45
43.46
33.84
112,300
Dec 8, 2025
43.65
43.66
43.38
43.57
33.93
190,200
Dec 5, 2025
43.57
43.70
43.51
43.61
33.96
225,400
Dec 4, 2025
0.311
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
43.54
43.54
43.33
43.52
33.89
240,900
Dec 3, 2025
43.55
43.77
43.45
43.77
33.84
207,600
Dec 2, 2025
43.60
43.67
43.42
43.58
33.70
221,400
Dec 1, 2025
43.34
43.60
43.34
43.47
33.61
229,500
Nov 28, 2025
43.47
43.67
43.46
43.67
33.77
194,400
Nov 26, 2025
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
43.29
43.44
43.21
43.38
33.54
190,500
Nov 25, 2025
43.03
43.29
42.75
43.29
33.31
445,700
Nov 24, 2025
42.74
43.04
42.67
43.00
33.09
390,800
Nov 21, 2025
42.08
42.49
41.93
42.48
32.69
763,000
Nov 20, 2025
0.269
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
43.21
43.39
41.91
41.97
32.30
431,900
Nov 19, 2025
42.72
42.97
42.58
42.85
32.77
481,400
Nov 18, 2025
42.66
42.90
42.35
42.63
32.60
395,200
Nov 17, 2025
43.12
43.43
42.71
42.92
32.82
303,500
Nov 14, 2025
42.81
43.28
42.67
43.27
33.09
277,300
Nov 13, 2025
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
43.82
43.82
43.17
43.27
33.09
220,800
Nov 12, 2025
44.20
44.22
44.01
44.17
33.61
190,100
Nov 11, 2025
43.97
44.09
43.88
44.09
33.55
158,000
Nov 10, 2025
43.83
44.03
43.71
44.01
33.49
195,800
Nov 7, 2025
43.25
43.40
42.89
43.40
33.03
230,100
Nov 6, 2025
0.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
43.76
43.84
43.31
43.42
33.04
279,400
Nov 5, 2025
43.88
44.07
43.85
44.05
33.36
220,900
Nov 4, 2025
43.93
44.09
43.82
43.89
33.24
266,500
Nov 3, 2025
44.42
44.50
44.15
44.37
33.60
184,100
Oct 31, 2025
44.43
44.43
44.06
44.26
33.52
169,300
