USFI
BrandywineGLOBAL - U.S. Fixed Income ETF
stockNASDAQETF
Market OpenOct 2, 2026
23.61USD0.000%(0.00)410
USFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.72 | 23.72 | 23.61 | 23.61 | -0.254% | 1,027 | 0.000% | |
| 2026-10-01 | 23.59 | 23.67 | 23.59 | 23.67 | -0.188% | 512 | -0.254% | |
| 2026-09-30 | 23.71 | 23.72 | 23.71 | 23.72 | +0.043% | 586 | -0.442% | |
| 2026-09-29 | 23.70 | 23.70 | 23.70 | 23.70 | -0.210% | 8 | -0.399% | |
| 2026-09-28 | 23.74 | 23.75 | 23.74 | 23.75 | -0.294% | 350 | -0.608% | |
| 2026-09-25 | 23.82 | 23.82 | 23.82 | 23.82 | 0.000% | 42 | -0.900% | |
| 2026-09-24 | 23.84 | 23.84 | 23.82 | 23.82 | -0.293% | 174 | -0.900% | |
| 2026-09-23 | 23.89 | 23.89 | 23.89 | 23.89 | -0.665% | 9 | -1.191% | |
| 2026-09-22 | 24.05 | 24.05 | 24.05 | 24.05 | -0.042% | 8 | -1.848% | |
| 2026-09-21 | 24.07 | 24.07 | 24.07 | 24.07 | +0.166% | 8 | -1.889% | |
| 2026-09-18 | 24.02 | 24.02 | 24.02 | 24.02 | -0.166% | 12 | -1.725% | |
| 2026-09-17 | 24.07 | 24.07 | 24.07 | 24.07 | +0.229% | 10 | -1.889% | |
| 2026-09-16 | 24.01 | 24.01 | 24.01 | 24.01 | +0.021% | 28 | -1.664% | |
| 2026-09-15 | 24.00 | 24.00 | 24.00 | 24.00 | -0.125% | 41 | -1.643% | |
| 2026-09-14 | 24.01 | 24.04 | 24.01 | 24.04 | -0.104% | 250 | -1.766% | |
| 2026-09-11 | 24.06 | 24.06 | 24.06 | 24.06 | -0.042% | 39 | -1.868% | |
| 2026-09-10 | 24.11 | 24.11 | 24.07 | 24.07 | -0.578% | 265 | -1.909% | |
| 2026-09-09 | 24.21 | 24.21 | 24.21 | 24.21 | -0.165% | 21 | -2.476% | |
| 2026-09-08 | 24.27 | 24.27 | 24.25 | 24.25 | +0.021% | 442 | -2.637% | |
| 2026-09-04 | 24.25 | 24.25 | 24.25 | 24.25 | -0.041% | 25 | -2.617% | |
| 2026-09-03 | 24.25 | 24.25 | 24.25 | 24.25 | +0.145% | 11 | -2.657% | |
| 2026-09-02 | 24.20 | 24.22 | 24.20 | 24.22 | +0.056% | 114 | -2.517% | |
| 2026-09-01 | 24.21 | 24.21 | 24.21 | 24.21 | -0.447% | 13 | -2.462% | |
| 2026-08-31 | 24.32 | 24.32 | 24.32 | 24.32 | -0.103% | 10 | -2.897% | |
| 2026-08-28 | 24.34 | 24.34 | 24.34 | 24.34 | -0.307% | 11 | -2.997% | |
| 2026-08-27 | 24.41 | 24.41 | 24.41 | 24.41 | -0.082% | 8 | -3.295% | |
| 2026-08-26 | 24.44 | 24.44 | 24.44 | 24.44 | +0.000% | 8 | -3.375% | |
| 2026-08-25 | 24.43 | 24.43 | 24.43 | 24.43 | +0.328% | 8 | -3.374% | |
| 2026-08-24 | 24.36 | 24.36 | 24.36 | 24.36 | +0.123% | 20 | -3.057% | |
| 2026-08-21 | 24.32 | 24.32 | 24.32 | 24.32 | -0.164% | 14 | -2.937% | |
| 2026-08-20 | 24.36 | 24.36 | 24.36 | 24.36 | -0.183% | 10 | -3.097% | |
| 2026-08-19 | 24.41 | 24.41 | 24.41 | 24.41 | +0.513% | 8 | -3.274% | |
| 2026-08-18 | 24.29 | 24.29 | 24.29 | 24.29 | 0.000% | 8 | -2.777% | |
| 2026-08-17 | 24.29 | 24.29 | 24.29 | 24.29 | -0.144% | 13 | -2.777% | |
| 2026-08-14 | 24.32 | 24.32 | 24.32 | 24.32 | -0.103% | 13 | -2.917% | |
| 2026-08-13 | 24.34 | 24.34 | 24.34 | 24.34 | +0.185% | 8 | -3.017% | |
| 2026-08-12 | 24.30 | 24.30 | 24.30 | 24.30 | 0.000% | 8 | -2.837% | |
| 2026-08-11 | 24.30 | 24.30 | 24.30 | 24.30 | +0.021% | 8 | -2.837% | |
| 2026-08-10 | 24.30 | 24.30 | 24.30 | 24.30 | -0.185% | 8 | -2.817% | |
| 2026-08-07 | 24.34 | 24.34 | 24.34 | 24.34 | +0.766% | 115 | -2.997% | |
| 2026-08-06 | 24.27 | 24.27 | 24.16 | 24.16 | -0.699% | 132 | -2.254% | |
| 2026-08-05 | 24.32 | 24.32 | 24.32 | 24.32 | +0.165% | 26 | -2.937% | |
| 2026-08-04 | 24.29 | 24.29 | 24.29 | 24.29 | +0.268% | 12 | -2.777% | |
| 2026-08-03 | 24.22 | 24.22 | 24.22 | 24.22 | -0.312% | 8 | -2.517% | |
| 2026-07-31 | 24.30 | 24.30 | 24.30 | 24.30 | -0.058% | 11 | -2.821% | |
| 2026-07-30 | 24.31 | 24.31 | 24.31 | 24.31 | +0.165% | 9 | -2.877% | |
| 2026-07-29 | 24.27 | 24.27 | 24.27 | 24.27 | -0.329% | 8 | -2.717% | |
| 2026-07-28 | 24.35 | 24.35 | 24.35 | 24.35 | +0.206% | 13 | -3.037% | |
| 2026-07-27 | 24.30 | 24.30 | 24.30 | 24.30 | -0.082% | 10 | -2.837% | |
| 2026-07-24 | 24.32 | 24.32 | 24.32 | 24.32 | +0.124% | 8 | -2.917% | |
| 2026-07-23 | 24.29 | 24.29 | 24.29 | 24.29 | -0.226% | 8 | -2.797% | |
| 2026-07-22 | 24.34 | 24.34 | 24.34 | 24.34 | -0.123% | 8 | -3.017% | |
| 2026-07-21 | 24.38 | 24.38 | 24.38 | 24.38 | -0.102% | 9 | -3.136% | |
| 2026-07-20 | 24.40 | 24.40 | 24.40 | 24.40 | -0.020% | 11 | -3.236% | |
| 2026-07-17 | 24.41 | 24.41 | 24.41 | 24.41 | +0.041% | 9 | -3.255% | |
| 2026-07-16 | 24.39 | 24.39 | 24.39 | 24.39 | -0.205% | 10 | -3.216% | |
| 2026-07-15 | 24.45 | 24.45 | 24.45 | 24.45 | +0.102% | 8 | -3.414% | |
| 2026-07-14 | 24.42 | 24.42 | 24.42 | 24.42 | +0.123% | 10 | -3.315% | |
| 2026-07-13 | 24.39 | 24.39 | 24.39 | 24.39 | -0.102% | 8 | -3.196% | |
| 2026-07-10 | 24.41 | 24.41 | 24.41 | 24.41 | -0.123% | 10 | -3.295% | |
| 2026-07-09 | 24.45 | 24.45 | 24.45 | 24.45 | +0.205% | 10 | -3.414% | |
| 2026-07-08 | 24.39 | 24.39 | 24.39 | 24.39 | -0.082% | 8 | -3.216% | |
| 2026-07-07 | 24.41 | 24.41 | 24.41 | 24.41 | -0.286% | 29 | -3.295% | |
| 2026-07-06 | 24.48 | 24.48 | 24.48 | 24.48 | -0.061% | 9 | -3.572% | |
| 2026-07-02 | 24.50 | 24.50 | 24.50 | 24.50 | +0.164% | 8 | -3.631% | |
| 2026-07-01 | 24.46 | 24.46 | 24.46 | 24.46 | -0.321% | 28 | -3.473% | |
| 2026-06-30 | 24.54 | 24.54 | 24.54 | 24.54 | -0.391% | 9 | -3.783% | |
| 2026-06-29 | 24.64 | 24.64 | 24.64 | 24.64 | -0.020% | 8 | -4.159% | |
| 2026-06-26 | 24.64 | 24.64 | 24.64 | 24.64 | +0.020% | 5 | -4.178% | |
| 2026-06-25 | 24.64 | 24.64 | 24.64 | 24.64 | +0.244% | 90 | -4.159% | |
| 2026-06-24 | 24.57 | 24.57 | 24.57 | 24.57 | +0.286% | 3 | -3.925% | |
| 2026-06-23 | 24.50 | 24.52 | 24.50 | 24.50 | -0.061% | 404 | -3.650% | |
| 2026-06-22 | 24.52 | 24.52 | 24.52 | 24.52 | -0.204% | 49 | -3.709% | |
| 2026-06-18 | 24.58 | 24.58 | 24.57 | 24.57 | +0.163% | 119 | -3.905% | |
| 2026-06-17 | 24.53 | 24.53 | 24.53 | 24.53 | -0.322% | 75 | -3.748% | |
| 2026-06-16 | 24.58 | 24.61 | 24.58 | 24.61 | +0.119% | 102 | -4.058% | |
| 2026-06-15 | 24.58 | 24.58 | 24.58 | 24.58 | +0.143% | 102 | -3.944% | |
| 2026-06-12 | 24.55 | 24.55 | 24.55 | 24.55 | -0.081% | 2 | -3.807% | |
| 2026-06-11 | 24.51 | 24.57 | 24.51 | 24.57 | +0.286% | 258 | -3.886% | |
| 2026-06-10 | 24.50 | 24.50 | 24.36 | 24.50 | -0.061% | 5,128 | -3.611% | |
| 2026-06-09 | 24.51 | 24.52 | 24.51 | 24.51 | +0.082% | 743 | -3.670% | |
| 2026-06-08 | 24.49 | 24.49 | 24.49 | 24.49 | +0.020% | 169 | -3.591% | |
| 2026-06-05 | 24.49 | 24.49 | 24.48 | 24.48 | -0.244% | 1,315 | -3.572% | |
| 2026-06-04 | 24.55 | 24.55 | 24.55 | 24.55 | +0.061% | 34 | -3.807% | |
| 2026-06-03 | 24.53 | 24.53 | 24.53 | 24.53 | -0.081% | 12 | -3.748% | |
| 2026-06-02 | 24.55 | 24.55 | 24.55 | 24.55 | +0.102% | 6 | -3.827% | |
| 2026-06-01 | 24.52 | 24.52 | 24.52 | 24.52 | -0.428% | 322 | -3.729% | |
| 2026-05-29 | 24.63 | 24.63 | 24.63 | 24.63 | +0.022% | 30 | -4.140% | |
| 2026-05-28 | 24.63 | 24.63 | 24.63 | 24.63 | +0.142% | 2 | -4.120% | |
| 2026-05-27 | 24.59 | 24.59 | 24.59 | 24.59 | +0.041% | 42 | -3.983% | |
| 2026-05-26 | 24.58 | 24.58 | 24.58 | 24.58 | +0.143% | 2 | -3.944% | |
| 2026-05-22 | 24.52 | 24.55 | 24.52 | 24.55 | +0.163% | 4,106 | -3.807% | |
| 2026-05-21 | 24.50 | 24.50 | 24.50 | 24.50 | +0.041% | 134 | -3.650% | |
| 2026-05-20 | 24.50 | 24.50 | 24.50 | 24.50 | +0.287% | 2 | -3.611% | |
| 2026-05-19 | 24.43 | 24.43 | 24.43 | 24.43 | -0.163% | 6 | -3.335% | |
| 2026-05-18 | 24.46 | 24.46 | 24.46 | 24.46 | -0.041% | 1,009 | -3.493% | |
| 2026-05-15 | 24.48 | 24.48 | 24.48 | 24.48 | -0.346% | 203 | -3.532% | |
| 2026-05-14 | 24.56 | 24.56 | 24.56 | 24.56 | 0.000% | 2 | -3.866% | |
| 2026-05-13 | 24.56 | 24.56 | 24.56 | 24.56 | 0.000% | 2 | -3.866% | |
| 2026-05-12 | 24.56 | 24.56 | 24.56 | 24.56 | +0.286% | 63 | -3.866% | |
| 2026-05-11 | 24.49 | 24.49 | 24.49 | 24.49 | -0.102% | 5 | -3.591% | |
| 2026-05-08 | 24.52 | 24.52 | 24.52 | 24.52 | +0.143% | 3 | -3.690% | |
| 2026-05-07 | 24.48 | 24.48 | 24.48 | 24.48 | -0.143% | 10 | -3.552% | |
| 2026-05-06 | 24.52 | 24.52 | 24.52 | 24.52 | +0.204% | 2,067 | -3.690% | |
| 2026-05-05 | 24.47 | 24.47 | 24.46 | 24.46 | +0.102% | 757 | -3.493% | |
| 2026-05-04 | 24.44 | 24.44 | 24.44 | 24.44 | -0.123% | 3 | -3.394% | |
| 2026-05-01 | 24.47 | 24.47 | 24.47 | 24.47 | -0.367% | 2 | -3.512% | |
| 2026-04-30 | 24.56 | 24.56 | 24.56 | 24.56 | +0.021% | 3 | -3.867% | |
| 2026-04-29 | 24.55 | 24.55 | 24.55 | 24.55 | -0.203% | 42 | -3.846% | |
| 2026-04-28 | 24.61 | 24.61 | 24.61 | 24.61 | -0.041% | 2 | -4.042% | |
| 2026-04-27 | 24.61 | 24.61 | 24.61 | 24.61 | -0.122% | 9 | -4.081% | |
| 2026-04-24 | 24.63 | 24.76 | 24.63 | 24.64 | +0.163% | 7,016 | -4.198% | |
| 2026-04-23 | 24.61 | 24.61 | 24.61 | 24.61 | -0.081% | 2 | -4.042% | |
| 2026-04-22 | 24.63 | 24.63 | 24.63 | 24.63 | +0.102% | 2 | -4.120% | |
| 2026-04-21 | 24.60 | 24.60 | 24.60 | 24.60 | -0.162% | 4 | -4.022% | |
| 2026-04-20 | 24.63 | 24.64 | 24.63 | 24.64 | +0.041% | 454 | -4.178% | |
| 2026-04-17 | 24.63 | 24.63 | 24.63 | 24.63 | +0.244% | 0 | -4.139% | |
| 2026-04-16 | 24.57 | 24.57 | 24.57 | 24.57 | -0.102% | 1 | -3.905% | |
| 2026-04-15 | 24.59 | 24.59 | 24.59 | 24.59 | -0.061% | 2 | -4.003% | |
| 2026-04-14 | 24.61 | 24.61 | 24.61 | 24.61 | +0.122% | 4 | -4.061% | |
| 2026-04-13 | 24.58 | 24.58 | 24.58 | 24.58 | -0.142% | 77 | -3.944% | |
| 2026-04-10 | 24.62 | 24.62 | 24.61 | 24.61 | +0.061% | 1,349 | -4.081% | |
| 2026-04-09 | 24.61 | 24.63 | 24.60 | 24.60 | -0.102% | 5,660 | -4.022% | |
| 2026-04-08 | 24.63 | 24.63 | 24.63 | 24.63 | +0.203% | 309 | -4.120% | |
| 2026-04-07 | 24.56 | 24.59 | 24.54 | 24.57 | -0.183% | 2,851 | -3.925% | |
| 2026-04-06 | 24.62 | 24.62 | 24.62 | 24.62 | -0.020% | 193 | -4.100% | |
| 2026-04-02 | 24.63 | 24.63 | 24.63 | 24.63 | +0.163% | 161 | -4.120% | |
| 2026-04-01 | 24.59 | 24.59 | 24.59 | 24.59 | -0.243% | 137 | -3.964% | |
| 2026-03-31 | 24.65 | 24.65 | 24.64 | 24.64 | +0.122% | 275 | -4.198% | |
| 2026-03-30 | 24.61 | 24.61 | 24.60 | 24.61 | +0.224% | 2,333 | -4.081% | |
| 2026-03-27 | 24.57 | 24.57 | 24.56 | 24.56 | -0.041% | 1,061 | -3.866% | |
| 2026-03-26 | 24.58 | 24.58 | 24.57 | 24.57 | -0.244% | 102 | -3.905% | |
| 2026-03-25 | 24.63 | 24.63 | 24.63 | 24.63 | +0.265% | 202 | -4.139% | |
| 2026-03-24 | 24.60 | 24.60 | 24.57 | 24.57 | -0.225% | 2,874 | -3.886% | |
| 2026-03-23 | 24.63 | 24.63 | 24.62 | 24.62 | +0.124% | 226 | -4.102% | |
| 2026-03-20 | 24.60 | 24.60 | 24.59 | 24.59 | -0.284% | 216 | -3.983% | |
| 2026-03-19 | 24.65 | 24.67 | 24.65 | 24.66 | +0.101% | 504 | -4.256% | |
| 2026-03-18 | 24.66 | 24.66 | 24.64 | 24.64 | -0.162% | 2,810 | -4.159% | |
| 2026-03-17 | 24.68 | 24.68 | 24.68 | 24.68 | +0.122% | 502 | -4.314% | |
| 2026-03-16 | 24.65 | 24.65 | 24.64 | 24.64 | +0.163% | 2,329 | -4.198% | |
| 2026-03-13 | 24.64 | 24.64 | 24.61 | 24.61 | -0.122% | 1,963 | -4.042% | |
| 2026-03-12 | 24.65 | 24.65 | 24.64 | 24.64 | -0.122% | 306 | -4.159% | |
| 2026-03-11 | 24.67 | 24.67 | 24.66 | 24.66 | -0.041% | 252 | -4.275% | |
| 2026-03-10 | 24.72 | 24.72 | 24.59 | 24.68 | -0.081% | 4,210 | -4.314% | |
| 2026-03-09 | 24.70 | 24.70 | 24.69 | 24.70 | -0.020% | 4,254 | -4.392% | |
| 2026-03-06 | 24.69 | 24.70 | 24.69 | 24.70 | 0.000% | 105 | -4.411% | |
| 2026-03-05 | 24.70 | 24.70 | 24.70 | 24.70 | -0.081% | 1,314 | -4.411% | |
| 2026-03-04 | 24.72 | 24.72 | 24.72 | 24.72 | 0.000% | 130 | -4.488% | |
| 2026-03-03 | 24.70 | 24.72 | 24.65 | 24.72 | -0.040% | 150,013 | -4.488% | |
| 2026-03-02 | 24.73 | 24.75 | 24.72 | 24.73 | -0.403% | 3,457 | -4.527% | |
| 2026-02-27 | 24.83 | 24.83 | 24.83 | 24.83 | +0.121% | 11 | -4.911% | |
| 2026-02-26 | 24.80 | 24.80 | 24.80 | 24.80 | +0.040% | 104 | -4.796% | |
| 2026-02-25 | 24.79 | 24.79 | 24.79 | 24.79 | 0.000% | 3 | -4.758% | |
| 2026-02-24 | 24.79 | 24.79 | 24.79 | 24.79 | 0.000% | 102 | -4.758% | |
| 2026-02-23 | 24.77 | 24.79 | 24.72 | 24.79 | +0.081% | 1,071 | -4.758% | |
| 2026-02-20 | 24.77 | 24.77 | 24.77 | 24.77 | 0.000% | 4 | -4.681% | |
| 2026-02-19 | 24.77 | 24.77 | 24.77 | 24.77 | +0.020% | 5 | -4.681% | |
| 2026-02-18 | 24.77 | 24.77 | 24.77 | 24.77 | -0.061% | 13 | -4.662% | |
| 2026-02-17 | 24.78 | 24.78 | 24.78 | 24.78 | 0.000% | 10 | -4.720% | |
| 2026-02-13 | 24.78 | 24.78 | 24.78 | 24.78 | +0.162% | 949 | -4.720% | |
| 2026-02-12 | 24.73 | 24.74 | 24.73 | 24.74 | +0.162% | 1,050 | -4.565% | |
| 2026-02-11 | 24.72 | 24.72 | 24.70 | 24.70 | -0.086% | 1,465 | -4.411% | |
| 2026-02-10 | 24.72 | 24.72 | 24.72 | 24.72 | +0.127% | 6 | -4.493% | |
| 2026-02-09 | 24.69 | 24.69 | 24.69 | 24.69 | +0.020% | 20 | -4.372% | |
| 2026-02-06 | 24.68 | 24.68 | 24.68 | 24.68 | +0.020% | 3 | -4.353% | |
| 2026-02-05 | 24.68 | 24.68 | 24.68 | 24.68 | +0.183% | 24 | -4.333% | |
| 2026-02-04 | 24.64 | 24.64 | 24.64 | 24.64 | -0.020% | 5 | -4.159% | |
| 2026-02-03 | 24.64 | 24.64 | 24.64 | 24.64 | +0.020% | 12 | -4.178% | |
| 2026-02-02 | 24.64 | 24.64 | 24.64 | 24.64 | -0.344% | 2 | -4.159% | |
| 2026-01-30 | 24.72 | 24.72 | 24.72 | 24.72 | -0.036% | 3 | -4.488% | |
| 2026-01-29 | 24.72 | 24.73 | 24.72 | 24.73 | +0.056% | 639 | -4.523% | |
| 2026-01-28 | 24.71 | 24.72 | 24.71 | 24.71 | -0.020% | 2,114 | -4.469% | |
| 2026-01-27 | 24.72 | 24.72 | 24.72 | 24.72 | -0.081% | 4 | -4.488% | |
| 2026-01-26 | 24.74 | 24.74 | 24.74 | 24.74 | +0.061% | 12 | -4.565% | |
| 2026-01-23 | 24.73 | 24.73 | 24.73 | 24.73 | +0.101% | 8 | -4.508% | |
| 2026-01-22 | 24.70 | 24.70 | 24.70 | 24.70 | +0.041% | 8 | -4.411% | |
| 2026-01-21 | 24.69 | 24.69 | 24.69 | 24.69 | +0.142% | 5 | -4.372% | |
| 2026-01-20 | 24.66 | 24.66 | 24.66 | 24.66 | -0.202% | 3 | -4.236% | |
| 2026-01-16 | 24.72 | 24.72 | 24.70 | 24.70 | -0.141% | 203 | -4.430% | |
| 2026-01-15 | 24.74 | 24.74 | 24.74 | 24.74 | -0.121% | 5 | -4.565% | |
| 2026-01-14 | 24.77 | 24.77 | 24.77 | 24.77 | +0.121% | 15 | -4.681% | |
| 2026-01-13 | 24.73 | 24.74 | 24.73 | 24.74 | +0.081% | 204 | -4.565% | |
| 2026-01-12 | 24.72 | 24.72 | 24.72 | 24.72 | -0.070% | 4 | -4.488% | |
| 2026-01-09 | 24.74 | 24.74 | 24.74 | 24.74 | +0.070% | 3 | -4.555% | |
| 2026-01-08 | 24.73 | 24.73 | 24.72 | 24.72 | -0.202% | 104 | -4.488% | |
| 2026-01-07 | 24.78 | 24.78 | 24.77 | 24.77 | +0.141% | 3,029 | -4.681% | |
| 2026-01-06 | 24.71 | 24.73 | 24.71 | 24.73 | 0.000% | 203 | -4.546% | |
| 2026-01-05 | 24.73 | 24.73 | 24.73 | 24.73 | +0.182% | 5 | -4.546% | |
| 2026-01-02 | 24.69 | 24.69 | 24.69 | 24.69 | -0.040% | 4 | -4.372% | |
| 2025-12-31 | 24.70 | 24.70 | 24.70 | 24.70 | -0.182% | 3 | -4.411% | |
| 2025-12-30 | 24.75 | 24.75 | 24.75 | 24.75 | -0.040% | 3 | -4.585% | |
| 2025-12-29 | 24.75 | 24.75 | 24.75 | 24.75 | +0.081% | 87 | -4.623% | |
| 2025-12-26 | 24.73 | 24.73 | 24.73 | 24.73 | 0.000% | 108 | -4.546% | |
| 2025-12-24 | 24.70 | 24.74 | 24.70 | 24.73 | +0.203% | 2,381 | -4.546% | |
| 2025-12-23 | 24.68 | 24.69 | 24.68 | 24.68 | -0.020% | 4,059 | -4.353% | |
| 2025-12-22 | 24.69 | 24.69 | 24.69 | 24.69 | -0.081% | 4 | -4.372% | |
| 2025-12-19 | 24.71 | 24.71 | 24.71 | 24.71 | -0.523% | 5 | -4.450% | |
| 2025-12-18 | 24.85 | 24.85 | 24.84 | 24.84 | +0.141% | 5,667 | -4.950% | |
| 2025-12-17 | 24.79 | 24.81 | 24.79 | 24.80 | +0.040% | 2,686 | -4.816% | |
| 2025-12-16 | 24.77 | 24.82 | 24.77 | 24.80 | +0.202% | 5,442 | -4.777% | |
| 2025-12-15 | 24.76 | 24.76 | 24.75 | 24.75 | +0.081% | 104 | -4.585% | |
| 2025-12-12 | 24.73 | 24.73 | 24.72 | 24.73 | -0.182% | 203 | -4.508% | |
| 2025-12-11 | 24.78 | 24.78 | 24.77 | 24.77 | +0.008% | 110 | -4.681% | |
| 2025-12-10 | 24.73 | 24.77 | 24.71 | 24.77 | +0.235% | 1,738 | -4.674% | |
| 2025-12-09 | 24.69 | 24.71 | 24.69 | 24.71 | -0.101% | 3,795 | -4.450% | |
| 2025-12-08 | 24.73 | 24.73 | 24.73 | 24.73 | -0.141% | 4 | -4.546% | |
| 2025-12-05 | 24.79 | 24.79 | 24.77 | 24.77 | -0.181% | 210 | -4.681% | |
| 2025-12-04 | 24.81 | 24.82 | 24.81 | 24.82 | -0.261% | 122 | -4.854% | |
| 2025-12-03 | 24.89 | 24.89 | 24.88 | 24.88 | +0.161% | 1,211 | -5.102% | |
| 2025-12-02 | 24.84 | 24.84 | 24.84 | 24.84 | +0.101% | 4 | -4.950% | |
| 2025-12-01 | 24.82 | 24.82 | 24.82 | 24.82 | -0.674% | 65 | -4.854% | |
| 2025-11-28 | 24.97 | 24.98 | 24.97 | 24.98 | -0.088% | 204 | -5.496% | |
| 2025-11-26 | 25.01 | 25.01 | 25.01 | 25.01 | +0.042% | 4 | -5.578% | |
| 2025-11-25 | 24.98 | 25.01 | 24.98 | 25.00 | +0.180% | 304 | -5.539% | |
| 2025-11-24 | 24.95 | 24.95 | 24.95 | 24.95 | +0.140% | 4 | -5.369% | |
| 2025-11-21 | 24.90 | 24.91 | 24.88 | 24.91 | +0.241% | 206 | -5.236% | |
| 2025-11-20 | 24.83 | 24.86 | 24.83 | 24.86 | +0.181% | 304 | -5.007% | |
| 2025-11-19 | 24.83 | 24.83 | 24.81 | 24.81 | -0.020% | 107 | -4.835% | |
| 2025-11-18 | 24.83 | 24.83 | 24.82 | 24.82 | +0.081% | 204 | -4.854% | |
| 2025-11-17 | 24.80 | 24.80 | 24.80 | 24.80 | +0.061% | 5 | -4.777% | |
| 2025-11-14 | 24.80 | 24.80 | 24.78 | 24.78 | -0.121% | 203 | -4.720% | |
| 2025-11-13 | 24.83 | 24.83 | 24.81 | 24.81 | -0.181% | 105 | -4.835% | |
| 2025-11-12 | 24.86 | 24.86 | 24.86 | 24.86 | -0.040% | 3 | -5.007% | |
| 2025-11-11 | 24.86 | 24.86 | 24.86 | 24.86 | +0.222% | 3 | -5.045% | |
| 2025-11-10 | 24.81 | 24.81 | 24.81 | 24.81 | -0.020% | 7 | -4.835% | |
| 2025-11-07 | 24.84 | 24.84 | 24.82 | 24.82 | -0.040% | 105 | -4.854% | |
| 2025-11-06 | 24.82 | 24.82 | 24.82 | 24.82 | +0.348% | 30 | -4.892% | |
| 2025-11-05 | 24.75 | 24.75 | 24.74 | 24.74 | -0.346% | 218 | -4.562% | |
| 2025-11-04 | 24.84 | 24.84 | 24.82 | 24.82 | +0.081% | 1,219 | -4.892% | |
| 2025-11-03 | 24.79 | 24.80 | 24.79 | 24.80 | -0.442% | 203 | -4.816% | |
| 2025-10-31 | 24.91 | 24.91 | 24.91 | 24.91 | -0.040% | 211 | -5.236% | |
| 2025-10-30 | 24.93 | 24.93 | 24.93 | 24.93 | -0.140% | 112 | -5.274% | |
| 2025-10-29 | 24.96 | 24.96 | 24.96 | 24.96 | -0.339% | 163 | -5.407% | |
| 2025-10-28 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 21 | -5.728% | |
| 2025-10-27 | 25.04 | 25.04 | 25.04 | 25.04 | +0.120% | 11 | -5.690% | |
| 2025-10-24 | 25.00 | 25.00 | 25.00 | 25.00 | +0.039% | 4 | -5.577% | |
| 2025-10-23 | 25.00 | 25.00 | 25.00 | 25.00 | -0.258% | 7 | -5.540% | |
| 2025-10-22 | 25.06 | 25.06 | 25.06 | 25.06 | +0.060% | 123 | -5.784% | |
| 2025-10-21 | 25.05 | 25.05 | 25.05 | 25.05 | +0.160% | 3 | -5.728% | |
| 2025-10-20 | 25.00 | 25.00 | 25.00 | 25.00 | +0.160% | 7 | -5.577% | |
| 2025-10-17 | 24.96 | 24.96 | 24.96 | 24.96 | -0.120% | 90 | -5.426% | |
| 2025-10-16 | 25.00 | 25.00 | 25.00 | 25.00 | +0.361% | 166 | -5.539% | |
| 2025-10-15 | 24.91 | 24.91 | 24.91 | 24.91 | -0.080% | 3 | -5.198% | |
| 2025-10-14 | 24.93 | 24.93 | 24.93 | 24.93 | +0.141% | 6 | -5.274% | |
| 2025-10-13 | 24.89 | 24.89 | 24.89 | 24.89 | -0.140% | 5 | -5.141% | |
| 2025-10-10 | 24.93 | 24.93 | 24.93 | 24.93 | +0.484% | 5 | -5.274% | |
| 2025-10-09 | 24.80 | 24.80 | 24.80 | 24.80 | -0.040% | 3 | -4.816% | |
| 2025-10-08 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 17 | -4.854% | |
| 2025-10-07 | 24.82 | 24.82 | 24.82 | 24.82 | +0.141% | 18 | -4.854% | |
| 2025-10-06 | 24.78 | 24.78 | 24.78 | 24.78 | -0.181% | 6 | -4.720% | |
| 2025-10-03 | 24.82 | 24.82 | 24.82 | 24.82 | -0.080% | 6 | -4.892% | |
| 2025-10-02 | 24.86 | 24.86 | 24.84 | 24.84 | +0.121% | 6,034 | -4.969% | |
| 2025-10-01 | 24.82 | 24.82 | 24.82 | 24.82 | -0.223% | 7 | -4.854% | |
| 2025-09-30 | 24.87 | 24.87 | 24.87 | 24.87 | -0.152% | 3 | -5.066% | |
| 2025-09-29 | 24.91 | 24.91 | 24.91 | 24.91 | +0.450% | 4 | -5.210% | |
| 2025-09-26 | 24.80 | 24.80 | 24.80 | 24.80 | -0.034% | 46 | -4.783% | |
| 2025-09-25 | 24.80 | 24.80 | 24.80 | 24.80 | -0.040% | 3 | -4.816% | |
| 2025-09-24 | 24.82 | 24.82 | 24.82 | 24.82 | -0.301% | 3 | -4.854% | |
| 2025-09-23 | 24.89 | 24.89 | 24.89 | 24.89 | +0.283% | 3 | -5.141% | |
| 2025-09-22 | 24.82 | 24.82 | 24.82 | 24.82 | -0.122% | 32 | -4.872% | |
| 2025-09-19 | 24.85 | 24.85 | 24.85 | 24.85 | -0.060% | 4 | -4.988% | |
| 2025-09-18 | 24.86 | 24.86 | 24.86 | 24.86 | -0.580% | 5 | -5.045% | |
| 2025-09-17 | 25.01 | 25.01 | 25.01 | 25.01 | -0.200% | 5 | -5.596% | |
| 2025-09-16 | 25.06 | 25.06 | 25.06 | 25.06 | +0.040% | 7 | -5.784% | |
| 2025-09-15 | 25.05 | 25.05 | 25.05 | 25.05 | +0.240% | 8 | -5.747% | |
| 2025-09-12 | 24.99 | 24.99 | 24.99 | 24.99 | -0.299% | 8 | -5.520% | |
| 2025-09-11 | 25.07 | 25.07 | 25.07 | 25.07 | +0.340% | 3 | -5.803% | |
| 2025-09-10 | 24.98 | 24.98 | 24.98 | 24.98 | +0.341% | 9 | -5.482% | |
| 2025-09-09 | 24.89 | 24.89 | 24.89 | 24.89 | -0.400% | 6 | -5.160% | |
| 2025-09-08 | 25.00 | 25.00 | 25.00 | 25.00 | +0.665% | 10 | -5.539% | |
| 2025-09-05 | 24.83 | 24.83 | 24.83 | 24.83 | +0.812% | 4 | -4.911% | |
| 2025-09-04 | 24.63 | 24.63 | 24.63 | 24.63 | +0.408% | 8 | -4.139% | |
| 2025-09-03 | 24.53 | 24.53 | 24.53 | 24.53 | +0.602% | 13 | -3.748% | |
| 2025-09-02 | 24.38 | 24.38 | 24.38 | 24.38 | -0.760% | 5 | -3.169% | Div $0.087 |
| 2025-08-29 | 24.57 | 24.57 | 24.57 | 24.57 | -0.157% | 5 | -3.906% | |
| 2025-08-28 | 24.61 | 24.61 | 24.61 | 24.61 | +0.239% | 3 | -4.056% | |
| 2025-08-27 | 24.48 | 24.55 | 24.48 | 24.55 | +0.263% | 103 | -3.827% | |
| 2025-08-26 | 24.49 | 24.49 | 24.49 | 24.49 | -0.120% | 105 | -3.574% | |
| 2025-08-25 | 24.52 | 24.52 | 24.52 | 24.52 | -0.041% | 3 | -3.690% | |
| 2025-08-22 | 24.52 | 24.52 | 24.52 | 24.52 | +0.533% | 7 | -3.729% | |
| 2025-08-21 | 24.39 | 24.39 | 24.39 | 24.39 | -0.429% | 3 | -3.216% | |
| 2025-08-20 | 24.50 | 24.50 | 24.50 | 24.50 | +0.143% | 4 | -3.631% | |
| 2025-08-19 | 24.46 | 24.46 | 24.46 | 24.46 | +0.266% | 3 | -3.493% | |
| 2025-08-18 | 24.40 | 24.40 | 24.40 | 24.40 | -0.102% | 10 | -3.236% | |
| 2025-08-15 | 24.43 | 24.43 | 24.43 | 24.43 | -0.306% | 6 | -3.335% | |
| 2025-08-14 | 24.50 | 24.50 | 24.50 | 24.50 | -0.407% | 8 | -3.631% | |
| 2025-08-13 | 24.60 | 24.60 | 24.60 | 24.60 | +0.470% | 9 | -4.022% | |
| 2025-08-12 | 24.48 | 24.48 | 24.48 | 24.48 | -0.197% | 14 | -3.572% | |
| 2025-08-11 | 24.53 | 24.53 | 24.53 | 24.53 | +0.095% | 3 | -3.761% | |
| 2025-08-08 | 24.51 | 24.51 | 24.51 | 24.51 | -0.224% | 6 | -3.670% | |
| 2025-08-07 | 24.57 | 24.57 | 24.57 | 24.57 | -0.142% | 60 | -3.886% | |
| 2025-08-06 | 24.50 | 24.60 | 24.50 | 24.60 | -0.203% | 107 | -4.022% | |
| 2025-08-05 | 24.65 | 24.65 | 24.65 | 24.65 | +0.081% | 7 | -4.217% | |
| 2025-08-04 | 24.63 | 24.63 | 24.63 | 24.63 | +0.203% | 10 | -4.139% | |
| 2025-08-01 | 24.58 | 24.58 | 24.58 | 24.58 | +0.508% | 5 | -3.944% | |
| 2025-07-31 | 24.46 | 24.46 | 24.46 | 24.46 | +0.085% | 5 | -3.456% | |
| 2025-07-30 | 24.43 | 24.43 | 24.43 | 24.43 | +0.082% | 3 | -3.374% | |
| 2025-07-29 | 24.41 | 24.41 | 24.41 | 24.41 | +0.349% | 3 | -3.295% | |
| 2025-07-28 | 24.33 | 24.33 | 24.33 | 24.33 | +0.062% | 3 | -2.957% | |
| 2025-07-25 | 24.32 | 24.32 | 24.32 | 24.32 | +0.041% | 5 | -2.897% | |
| 2025-07-24 | 24.30 | 24.30 | 24.30 | 24.30 | -0.082% | 7 | -2.857% | |
| 2025-07-23 | 24.32 | 24.32 | 24.32 | 24.32 | -0.361% | 3 | -2.937% | |
| 2025-07-22 | 24.41 | 24.41 | 24.41 | 24.41 | +0.292% | 3 | -3.288% | |
| 2025-07-21 | 24.34 | 24.34 | 24.34 | 24.34 | +0.525% | 22 | -3.006% | |
| 2025-07-18 | 24.21 | 24.21 | 24.21 | 24.21 | +0.165% | 4 | -2.496% | |
| 2025-07-17 | 24.18 | 24.18 | 24.18 | 24.18 | +0.062% | 3 | -2.335% | |
| 2025-07-16 | 24.07 | 24.16 | 24.07 | 24.16 | +0.207% | 104 | -2.274% | |
| 2025-07-15 | 24.11 | 24.11 | 24.11 | 24.11 | -0.310% | 68 | -2.072% | |
| 2025-07-14 | 24.18 | 24.18 | 24.18 | 24.18 | -0.124% | 4 | -2.375% | |
| 2025-07-11 | 24.21 | 24.21 | 24.21 | 24.21 | -0.452% | 4 | -2.496% | |
| 2025-07-10 | 24.32 | 24.32 | 24.32 | 24.32 | -0.082% | 14 | -2.937% | |
| 2025-07-09 | 24.34 | 24.34 | 24.34 | 24.34 | +0.641% | 4 | -3.017% | |
| 2025-07-08 | 24.19 | 24.19 | 24.19 | 24.19 | -0.268% | 5 | -2.396% | |
| 2025-07-07 | 24.25 | 24.25 | 24.25 | 24.25 | -0.411% | 5 | -2.657% | |
| 2025-07-03 | 24.36 | 24.36 | 24.36 | 24.36 | -0.246% | 7 | -3.057% | |
| 2025-07-02 | 24.41 | 24.41 | 24.41 | 24.41 | -0.306% | 3 | -3.295% | |
| 2025-07-01 | 24.49 | 24.49 | 24.49 | 24.49 | -0.477% | 4 | -3.591% | |
| 2025-06-30 | 24.54 | 24.61 | 24.54 | 24.61 | +0.438% | 103 | -4.051% | |
| 2025-06-27 | 24.50 | 24.50 | 24.50 | 24.50 | +0.061% | 14 | -3.631% | |
| 2025-06-26 | 24.48 | 24.48 | 24.48 | 24.48 | +0.246% | 4 | -3.572% | |
| 2025-06-25 | 24.43 | 24.43 | 24.43 | 24.43 | -0.225% | 4 | -3.335% | |
| 2025-06-24 | 24.48 | 24.48 | 24.48 | 24.48 | +0.348% | 105 | -3.552% | |
| 2025-06-23 | 24.39 | 24.39 | 24.39 | 24.39 | +0.205% | 175 | -3.216% | |
| 2025-06-20 | 24.34 | 24.34 | 24.34 | 24.34 | +0.123% | 154 | -3.017% | |
| 2025-06-18 | 24.32 | 24.32 | 24.32 | 24.32 | -0.021% | 0 | -2.897% | |
| 2025-06-17 | 24.26 | 24.32 | 24.26 | 24.32 | +0.496% | 857 | -2.917% | |
| 2025-06-16 | 24.20 | 24.20 | 24.20 | 24.20 | -0.021% | 42 | -2.436% | |
| 2025-06-13 | 24.20 | 24.20 | 24.20 | 24.20 | -0.595% | 0 | -2.456% | |
| 2025-06-12 | 24.35 | 24.35 | 24.35 | 24.35 | +0.641% | 0 | -3.037% | |
| 2025-06-11 | 24.20 | 24.20 | 24.20 | 24.20 | +0.166% | 0 | -2.416% | |
| 2025-06-10 | 24.15 | 24.16 | 24.15 | 24.16 | +0.270% | 645 | -2.254% | |
| 2025-06-09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.083% | 3 | -1.990% | |
| 2025-06-06 | 24.11 | 24.11 | 24.11 | 24.11 | -0.659% | 3 | -2.072% | |
| 2025-06-05 | 24.28 | 24.28 | 24.27 | 24.27 | -0.123% | 102 | -2.717% | |
| 2025-06-04 | 24.23 | 24.30 | 24.23 | 24.30 | +0.725% | 1,007 | -2.837% | |
| 2025-06-03 | 24.13 | 24.13 | 24.13 | 24.13 | +0.041% | 4 | -2.133% | |
| 2025-06-02 | 24.25 | 24.25 | 24.11 | 24.11 | -0.618% | 1,503 | -2.092% | |
| 2025-05-30 | 24.27 | 24.27 | 24.27 | 24.27 | +0.124% | 0 | -2.697% | |
| 2025-05-29 | 24.23 | 24.23 | 24.23 | 24.23 | +0.227% | 0 | -2.577% | |
| 2025-05-28 | 24.18 | 24.18 | 24.18 | 24.18 | -0.021% | 0 | -2.355% | |
| 2025-05-27 | 24.18 | 24.18 | 24.18 | 24.18 | +0.478% | 0 | -2.375% | |
| 2025-05-23 | 24.07 | 24.07 | 24.07 | 24.07 | +0.042% | 4 | -1.909% | |
| 2025-05-22 | 24.06 | 24.06 | 24.06 | 24.06 | +0.313% | 210 | -1.868% | |
| 2025-05-21 | 23.98 | 23.98 | 23.98 | 23.98 | -0.663% | 13 | -1.561% | |
| 2025-05-20 | 24.14 | 24.14 | 24.14 | 24.14 | -0.124% | 0 | -2.214% | |
| 2025-05-19 | 24.18 | 24.18 | 24.18 | 24.18 | -0.186% | 10 | -2.335% | |
| 2025-05-16 | 24.22 | 24.22 | 24.22 | 24.22 | +0.290% | 11 | -2.517% | |
| 2025-05-15 | 24.15 | 24.15 | 24.15 | 24.15 | +0.124% | 2 | -2.234% | |
| 2025-05-14 | 24.12 | 24.12 | 24.12 | 24.12 | -0.124% | 5 | -2.112% | |
| 2025-05-13 | 24.15 | 24.15 | 24.15 | 24.15 | -0.083% | 0 | -2.234% | |
| 2025-05-12 | 24.17 | 24.17 | 24.17 | 24.17 | -0.289% | 0 | -2.315% | |
| 2025-05-09 | 24.27 | 24.29 | 24.24 | 24.24 | +0.041% | 401 | -2.597% | |
| 2025-05-08 | 24.23 | 24.23 | 24.23 | 24.23 | -0.431% | 5 | -2.557% | |
| 2025-05-07 | 24.34 | 24.34 | 24.34 | 24.34 | +0.330% | 2 | -2.977% | |
| 2025-05-06 | 24.25 | 24.25 | 24.25 | 24.25 | +0.083% | 1 | -2.657% | |
| 2025-05-05 | 24.23 | 24.23 | 24.23 | 24.23 | -0.124% | 5 | -2.577% | |
| 2025-05-02 | 24.27 | 24.27 | 24.27 | 24.27 | -0.451% | 12 | -2.697% | |
| 2025-05-01 | 24.38 | 24.38 | 24.38 | 24.38 | -0.652% | 2 | -3.136% | |
| 2025-04-30 | 24.54 | 24.54 | 24.54 | 24.54 | +0.041% | 0 | -3.768% | |
| 2025-04-29 | 24.52 | 24.52 | 24.52 | 24.52 | +0.327% | 0 | -3.729% | |
| 2025-04-28 | 24.45 | 24.45 | 24.45 | 24.45 | +0.102% | 0 | -3.414% | |
| 2025-04-25 | 24.42 | 24.42 | 24.42 | 24.42 | +0.287% | 3 | -3.315% | |
| 2025-04-24 | 24.35 | 24.35 | 24.35 | 24.35 | +0.516% | 1 | -3.037% | |
| 2025-04-23 | 24.23 | 24.23 | 24.23 | 24.23 | +0.079% | 0 | -2.537% | |
| 2025-04-22 | 24.21 | 24.21 | 24.21 | 24.21 | +0.065% | 0 | -2.459% | |
| 2025-04-21 | 24.19 | 24.19 | 24.19 | 24.19 | -0.412% | 1 | -2.396% | |
| 2025-04-17 | 24.29 | 24.29 | 24.29 | 24.29 | -0.246% | 1 | -2.797% | |
| 2025-04-16 | 24.35 | 24.35 | 24.35 | 24.35 | +0.350% | 3 | -3.037% | |
| 2025-04-15 | 24.25 | 24.27 | 24.25 | 24.27 | +0.256% | 300 | -2.697% | |
| 2025-04-14 | 24.20 | 24.20 | 24.20 | 24.20 | 0.000% | 1 | -2.448% |