WINC
William Blair Emerging Income ETF
stockNYSEETF
At CloseNov 4, 2026 1:10:04 PM EST
25.16USD0.000%(-0.00)5,237
WINC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 25.16 | 25.16 | 25.16 | 25.16 | +0.560% | 15,067 | 0.000% | |
| 2026-11-02 | 25.02 | 25.02 | 25.02 | 25.02 | +0.442% | 12,387 | +0.560% | |
| 2026-10-30 | 24.79 | 24.91 | 24.79 | 24.91 | +2.849% | 134,863 | +1.004% | |
| 2025-08-22 | 24.22 | 24.24 | 24.22 | 24.22 | +0.021% | 460 | +3.881% | |
| 2025-08-21 | 24.20 | 24.22 | 24.20 | 24.21 | 0.000% | 1,743 | +3.903% | |
| 2025-08-20 | 24.20 | 24.23 | 24.20 | 24.21 | +0.021% | 1,350 | +3.903% | |
| 2025-08-19 | 24.23 | 24.23 | 24.19 | 24.21 | -0.021% | 2,835 | +3.924% | |
| 2025-08-18 | 24.23 | 24.23 | 24.21 | 24.21 | -0.021% | 1,162 | +3.903% | |
| 2025-08-15 | 24.24 | 24.24 | 24.22 | 24.22 | +0.041% | 1,281 | +3.881% | |
| 2025-08-14 | 24.19 | 24.21 | 24.19 | 24.21 | 0.000% | 487 | +3.924% | |
| 2025-08-13 | 24.19 | 24.23 | 24.19 | 24.21 | +0.041% | 1,228 | +3.924% | |
| 2025-08-12 | 24.18 | 24.20 | 24.18 | 24.20 | +0.062% | 2,010 | +3.967% | |
| 2025-08-11 | 24.19 | 24.19 | 24.18 | 24.18 | -0.021% | 643 | +4.031% | |
| 2025-08-08 | 24.19 | 24.19 | 24.19 | 24.19 | -0.103% | 1,830 | +4.010% | |
| 2025-08-07 | 24.20 | 24.21 | 24.20 | 24.21 | 0.000% | 365 | +3.903% | |
| 2025-08-06 | 24.21 | 24.21 | 24.21 | 24.21 | +0.062% | 444 | +3.903% | |
| 2025-08-05 | 24.20 | 24.20 | 24.20 | 24.20 | -0.062% | 657 | +3.967% | |
| 2025-08-04 | 24.22 | 24.22 | 24.21 | 24.21 | +0.041% | 551 | +3.903% | |
| 2025-08-01 | 24.15 | 24.20 | 24.15 | 24.20 | +0.124% | 1,719 | +3.945% | |
| 2025-07-31 | 24.15 | 24.20 | 24.15 | 24.18 | -0.021% | 3,772 | +4.074% | |
| 2025-07-30 | 24.18 | 24.18 | 24.18 | 24.18 | -0.062% | 229 | +4.053% | |
| 2025-07-29 | 24.18 | 24.20 | 24.16 | 24.20 | +0.124% | 3,427 | +3.988% | |
| 2025-07-28 | 24.17 | 24.17 | 24.16 | 24.16 | -0.041% | 651 | +4.118% | |
| 2025-07-25 | 24.18 | 24.18 | 24.18 | 24.18 | +0.041% | 335 | +4.074% | |
| 2025-07-24 | 24.18 | 24.18 | 24.15 | 24.16 | -0.041% | 1,721 | +4.118% | |
| 2025-07-23 | 24.18 | 24.20 | 24.18 | 24.18 | -0.062% | 6,776 | +4.074% | |
| 2025-07-22 | 24.18 | 24.19 | 24.18 | 24.19 | +0.062% | 621 | +4.010% | |
| 2025-07-21 | 24.17 | 24.20 | 24.16 | 24.18 | +0.021% | 2,034 | +4.074% | |
| 2025-07-18 | 24.18 | 24.18 | 24.16 | 24.17 | +0.124% | 7,890 | +4.096% | |
| 2025-07-17 | 24.16 | 24.16 | 24.13 | 24.14 | -0.040% | 1,705 | +4.225% | |
| 2025-07-16 | 24.13 | 24.15 | 24.12 | 24.15 | +0.143% | 2,343 | +4.184% | |
| 2025-07-15 | 24.10 | 24.11 | 24.10 | 24.11 | -0.083% | 487 | +4.333% | |
| 2025-07-14 | 24.13 | 24.15 | 24.13 | 24.14 | +0.083% | 1,714 | +4.247% | |
| 2025-07-11 | 24.12 | 24.13 | 24.11 | 24.11 | -0.104% | 1,361 | +4.333% | |
| 2025-07-10 | 24.14 | 24.21 | 24.03 | 24.14 | +0.104% | 22,930 | +4.225% | |
| 2025-07-09 | 24.12 | 24.12 | 24.11 | 24.11 | +0.021% | 3,561 | +4.333% | |
| 2025-07-08 | 24.10 | 24.11 | 24.03 | 24.11 | -0.021% | 2,909 | +4.355% | |
| 2025-07-07 | 24.15 | 24.15 | 24.11 | 24.11 | -0.124% | 1,511 | +4.333% | |
| 2025-07-03 | 24.15 | 24.15 | 24.14 | 24.14 | -0.083% | 1,331 | +4.204% | |
| 2025-07-02 | 24.15 | 24.16 | 24.15 | 24.16 | +0.041% | 919 | +4.118% | |
| 2025-07-01 | 24.16 | 24.16 | 24.14 | 24.16 | -0.515% | 1,160 | +4.161% | |
| 2025-06-30 | 24.27 | 24.28 | 24.27 | 24.28 | +0.062% | 764 | +3.624% | |
| 2025-06-27 | 24.26 | 24.27 | 24.26 | 24.27 | +0.021% | 527 | +3.688% | |
| 2025-06-26 | 24.26 | 24.26 | 24.26 | 24.26 | +0.124% | 493 | +3.710% | |
| 2025-06-25 | 24.23 | 24.23 | 24.23 | 24.23 | -0.041% | 444 | +3.838% | |
| 2025-06-24 | 24.20 | 24.24 | 24.20 | 24.24 | +0.227% | 977 | +3.795% | |
| 2025-06-23 | 24.19 | 24.19 | 24.15 | 24.18 | +0.041% | 2,504 | +4.031% | |
| 2025-06-20 | 24.18 | 24.18 | 24.18 | 24.18 | +0.124% | 723 | +4.074% | |
| 2025-06-18 | 24.13 | 24.14 | 24.13 | 24.14 | +0.083% | 2,597 | +4.204% | |
| 2025-06-17 | 24.13 | 24.13 | 24.13 | 24.13 | +0.041% | 406 | +4.290% | |
| 2025-06-16 | 24.12 | 24.14 | 24.10 | 24.11 | 0.000% | 2,830 | +4.333% | |
| 2025-06-13 | 24.13 | 24.13 | 24.11 | 24.11 | -0.083% | 872 | +4.333% | |
| 2025-06-12 | 24.14 | 24.14 | 24.14 | 24.14 | +0.062% | 954 | +4.247% | |
| 2025-06-11 | 24.11 | 24.12 | 24.11 | 24.12 | +0.145% | 689 | +4.312% | |
| 2025-06-10 | 24.09 | 24.09 | 24.09 | 24.09 | +0.021% | 247 | +4.463% | |
| 2025-06-09 | 24.08 | 24.09 | 24.08 | 24.08 | +0.062% | 784 | +4.485% | |
| 2025-06-06 | 24.07 | 24.07 | 24.07 | 24.07 | -0.125% | 807 | +4.550% | |
| 2025-06-05 | 24.14 | 24.14 | 24.09 | 24.09 | -0.104% | 1,217 | +4.420% | |
| 2025-06-04 | 24.10 | 24.12 | 24.10 | 24.12 | +0.187% | 2,565 | +4.312% | |
| 2025-06-03 | 24.09 | 24.09 | 24.06 | 24.07 | 0.000% | 2,118 | +4.507% | |
| 2025-06-02 | 24.08 | 24.08 | 24.07 | 24.07 | -0.393% | 1,146 | +4.507% | |
| 2025-05-30 | 24.17 | 24.17 | 24.16 | 24.17 | +0.062% | 2,467 | +4.096% | |
| 2025-05-29 | 24.15 | 24.16 | 24.15 | 24.16 | +0.124% | 316 | +4.161% | |
| 2025-05-28 | 24.13 | 24.13 | 24.12 | 24.13 | -0.186% | 801 | +4.290% | |
| 2025-05-27 | 24.13 | 24.17 | 24.13 | 24.17 | +0.207% | 2,399 | +4.096% | |
| 2025-05-23 | 24.12 | 24.12 | 24.12 | 24.12 | +0.041% | 226 | +4.312% | |
| 2025-05-22 | 24.11 | 24.11 | 24.11 | 24.11 | +0.125% | 576 | +4.355% | |
| 2025-05-21 | 24.08 | 24.08 | 24.08 | 24.08 | -0.145% | 287 | +4.485% | |
| 2025-05-20 | 24.11 | 24.11 | 24.11 | 24.11 | +0.021% | 192 | +4.333% | |
| 2025-05-19 | 24.08 | 24.11 | 24.07 | 24.11 | +0.041% | 1,311 | +4.355% | |
| 2025-05-16 | 24.10 | 24.10 | 24.10 | 24.10 | +0.062% | 341 | +4.398% | |
| 2025-05-15 | 24.09 | 24.09 | 24.07 | 24.09 | +0.208% | 1,086 | +4.463% | |
| 2025-05-14 | 24.05 | 24.05 | 24.02 | 24.04 | -0.125% | 1,220 | +4.681% | |
| 2025-05-13 | 24.06 | 24.09 | 24.06 | 24.07 | -0.062% | 884 | +4.550% | |
| 2025-05-12 | 24.07 | 24.13 | 24.05 | 24.08 | +0.042% | 1,982 | +4.485% | |
| 2025-05-09 | 24.10 | 24.10 | 24.07 | 24.07 | +0.042% | 2,298 | +4.528% | |
| 2025-05-08 | 24.07 | 24.07 | 24.06 | 24.06 | -0.125% | 618 | +4.572% | |
| 2025-05-07 | 24.08 | 24.09 | 24.08 | 24.09 | +0.062% | 970 | +4.442% | |
| 2025-05-06 | 24.05 | 24.07 | 24.05 | 24.07 | +0.083% | 1,011 | +4.507% | |
| 2025-05-05 | 24.05 | 24.12 | 24.04 | 24.05 | 0.000% | 7,409 | +4.594% | |
| 2025-05-02 | 24.04 | 24.05 | 24.04 | 24.05 | -0.137% | 1,046 | +4.594% | |
| 2025-05-01 | 24.09 | 24.09 | 24.08 | 24.09 | -0.545% | 577 | +4.450% | |
| 2025-04-30 | 24.22 | 24.22 | 24.22 | 24.22 | +0.083% | 765 | +3.881% | |
| 2025-04-29 | 24.19 | 24.20 | 24.19 | 24.20 | 0.000% | 1,032 | +3.967% | |
| 2025-04-28 | 24.16 | 24.20 | 24.14 | 24.20 | +0.166% | 3,171 | +3.967% | |
| 2025-04-25 | 24.15 | 24.16 | 24.15 | 24.16 | +0.166% | 775 | +4.139% | |
| 2025-04-24 | 24.11 | 24.13 | 24.07 | 24.12 | +0.229% | 2,371 | +4.312% | |
| 2025-04-23 | 24.11 | 24.11 | 24.06 | 24.06 | -0.001% | 955 | +4.551% | |
| 2025-04-22 | 24.07 | 24.10 | 24.06 | 24.07 | 0.000% | 3,493 | +4.550% | |
| 2025-04-21 | 24.07 | 24.09 | 24.01 | 24.07 | -0.104% | 12,781 | +4.550% | |
| 2025-04-17 | 24.07 | 24.09 | 24.07 | 24.09 | +0.166% | 4,787 | +4.442% | |
| 2025-04-16 | 24.06 | 24.06 | 24.04 | 24.05 | +0.149% | 658 | +4.615% | |
| 2025-04-15 | 24.01 | 24.01 | 24.01 | 24.01 | +0.060% | 315 | +4.772% | |
| 2025-04-14 | 24.00 | 24.02 | 23.98 | 24.00 | +0.417% | 2,697 | +4.835% | |
| 2025-04-11 | 23.87 | 23.93 | 23.87 | 23.90 | -0.354% | 97,050 | +5.272% | |
| 2025-04-10 | 24.03 | 24.03 | 23.97 | 23.98 | -0.187% | 1,017 | +4.899% | |
| 2025-04-09 | 23.94 | 24.03 | 23.90 | 24.03 | +0.209% | 3,832 | +4.702% | |
| 2025-04-08 | 24.05 | 24.05 | 23.98 | 23.98 | +0.083% | 3,296 | +4.921% | |
| 2025-04-07 | 24.01 | 24.03 | 23.96 | 23.96 | -0.727% | 594 | +5.008% | |
| 2025-04-04 | 24.20 | 24.21 | 24.12 | 24.14 | -0.019% | 107,293 | +4.245% | |
| 2025-04-03 | 24.12 | 24.14 | 24.12 | 24.14 | +0.252% | 796 | +4.225% | |
| 2025-04-02 | 24.09 | 24.10 | 24.07 | 24.08 | -0.127% | 3,856 | +4.488% | |
| 2025-04-01 | 24.12 | 24.12 | 24.10 | 24.11 | -0.372% | 923 | +4.355% | |
| 2025-03-31 | 24.19 | 24.21 | 24.19 | 24.20 | +0.062% | 1,213 | +3.967% | |
| 2025-03-28 | 24.19 | 24.19 | 24.18 | 24.18 | +0.124% | 1,242 | +4.031% | |
| 2025-03-27 | 24.16 | 24.16 | 24.16 | 24.16 | 0.000% | 409 | +4.161% | |
| 2025-03-26 | 24.16 | 24.16 | 24.16 | 24.16 | -0.036% | 362 | +4.161% | |
| 2025-03-25 | 24.16 | 24.16 | 24.16 | 24.16 | +0.036% | 284 | +4.124% | |
| 2025-03-24 | 24.17 | 24.17 | 24.16 | 24.16 | -0.083% | 683 | +4.161% | |
| 2025-03-21 | 24.17 | 24.19 | 24.17 | 24.18 | +0.062% | 1,454 | +4.074% | |
| 2025-03-20 | 24.16 | 24.18 | 24.16 | 24.16 | +0.083% | 667 | +4.139% | |
| 2025-03-19 | 24.09 | 24.14 | 24.09 | 24.14 | +0.062% | 2,607 | +4.225% | |
| 2025-03-18 | 24.12 | 24.13 | 24.11 | 24.13 | 0.000% | 7,638 | +4.290% | |
| 2025-03-17 | 24.12 | 24.13 | 24.12 | 24.13 | -0.041% | 660 | +4.290% | |
| 2025-03-14 | 24.14 | 24.16 | 24.13 | 24.14 | +0.041% | 1,487 | +4.247% | |
| 2025-03-13 | 24.11 | 24.13 | 24.10 | 24.13 | 0.000% | 5,140 | +4.290% | |
| 2025-03-12 | 24.14 | 24.14 | 24.07 | 24.13 | -0.104% | 4,080 | +4.290% | |
| 2025-03-11 | 24.19 | 24.19 | 24.15 | 24.15 | -0.083% | 1,152 | +4.182% | |
| 2025-03-10 | 24.15 | 24.17 | 24.15 | 24.17 | +0.083% | 3,026 | +4.096% | |
| 2025-03-07 | 24.16 | 24.16 | 24.15 | 24.15 | +0.021% | 1,063 | +4.182% | |
| 2025-03-06 | 24.16 | 24.16 | 24.13 | 24.14 | -0.041% | 1,806 | +4.204% | |
| 2025-03-05 | 24.17 | 24.17 | 24.16 | 24.16 | -0.041% | 700 | +4.161% | |
| 2025-03-04 | 24.18 | 24.18 | 24.15 | 24.16 | +0.062% | 2,034 | +4.118% | |
| 2025-03-03 | 24.15 | 24.15 | 24.13 | 24.15 | -0.368% | 1,272 | +4.182% | |
| 2025-02-28 | 24.21 | 24.24 | 24.21 | 24.24 | +0.204% | 1,816 | +3.798% | |
| 2025-02-27 | 24.18 | 24.19 | 24.18 | 24.19 | -0.062% | 914 | +4.010% | |
| 2025-02-26 | 24.19 | 24.20 | 24.19 | 24.20 | +0.124% | 883 | +3.945% | |
| 2025-02-25 | 24.19 | 24.19 | 24.17 | 24.18 | +0.104% | 1,591 | +4.074% | |
| 2025-02-24 | 24.15 | 24.16 | 24.14 | 24.15 | +0.081% | 2,471 | +4.182% | |
| 2025-02-21 | 24.13 | 24.13 | 24.13 | 24.13 | +0.188% | 446 | +4.267% | |
| 2025-02-20 | 24.09 | 24.09 | 24.07 | 24.09 | -0.042% | 1,021 | +4.463% | |
| 2025-02-19 | 24.07 | 24.10 | 24.06 | 24.09 | +0.125% | 6,645 | +4.420% | |
| 2025-02-18 | 24.07 | 24.07 | 24.06 | 24.07 | -0.083% | 2,336 | +4.550% | |
| 2025-02-14 | 24.10 | 24.10 | 24.07 | 24.09 | +0.146% | 1,250 | +4.463% | |
| 2025-02-13 | 24.05 | 24.06 | 24.03 | 24.05 | +0.146% | 3,794 | +4.615% | |
| 2025-02-12 | 24.02 | 24.03 | 24.00 | 24.02 | -0.125% | 5,892 | +4.768% | |
| 2025-02-11 | 24.03 | 24.05 | 24.03 | 24.05 | -0.042% | 2,203 | +4.637% | |
| 2025-02-10 | 24.08 | 24.08 | 24.05 | 24.05 | 0.000% | 1,093 | +4.594% | |
| 2025-02-07 | 24.05 | 24.06 | 24.05 | 24.05 | -0.083% | 1,169 | +4.594% | |
| 2025-02-06 | 24.10 | 24.10 | 24.07 | 24.07 | -0.083% | 7,317 | +4.507% | |
| 2025-02-05 | 24.10 | 24.11 | 24.09 | 24.09 | +0.104% | 2,179 | +4.420% | |
| 2025-02-04 | 24.08 | 24.08 | 24.07 | 24.07 | +0.187% | 1,165 | +4.528% | |
| 2025-02-03 | 24.03 | 24.04 | 24.02 | 24.02 | -0.442% | 901 | +4.724% | |
| 2025-01-31 | 24.13 | 24.13 | 24.13 | 24.13 | -0.096% | 1,153 | +4.261% | |
| 2025-01-30 | 24.15 | 24.16 | 24.15 | 24.16 | +0.145% | 3,035 | +4.161% | |
| 2025-01-29 | 24.11 | 24.14 | 24.11 | 24.12 | -0.041% | 748 | +4.312% | |
| 2025-01-28 | 24.11 | 24.14 | 24.10 | 24.13 | +0.104% | 6,961 | +4.269% | |
| 2025-01-27 | 24.11 | 24.11 | 24.09 | 24.11 | +0.062% | 1,604 | +4.377% | |
| 2025-01-24 | 24.08 | 24.10 | 24.07 | 24.09 | +0.062% | 2,170 | +4.442% | |
| 2025-01-23 | 24.06 | 24.08 | 24.05 | 24.07 | +0.042% | 2,250 | +4.507% | |
| 2025-01-22 | 24.06 | 24.08 | 24.06 | 24.07 | +0.083% | 3,029 | +4.550% | |
| 2025-01-21 | 24.05 | 24.06 | 24.03 | 24.05 | +0.042% | 3,647 | +4.637% | |
| 2025-01-17 | 24.05 | 24.05 | 24.04 | 24.04 | +0.042% | 5,501 | +4.681% | |
| 2025-01-16 | 24.04 | 24.04 | 24.02 | 24.02 | +0.062% | 696 | +4.724% | |
| 2025-01-15 | 24.03 | 24.03 | 24.00 | 24.01 | +0.481% | 2,127 | +4.790% | |
| 2025-01-14 | 23.93 | 23.93 | 23.89 | 23.89 | -0.146% | 3,348 | +5.294% | |
| 2025-01-13 | 23.94 | 23.94 | 23.93 | 23.93 | -0.104% | 1,899 | +5.140% | |
| 2025-01-10 | 23.96 | 23.97 | 23.95 | 23.95 | -0.159% | 3,708 | +5.030% | |
| 2025-01-08 | 23.99 | 23.99 | 23.99 | 23.99 | +0.034% | 155 | +4.863% | |
| 2025-01-07 | 23.98 | 24.00 | 23.98 | 23.98 | -0.042% | 1,196 | +4.899% | |
| 2025-01-06 | 24.01 | 24.01 | 23.98 | 24.00 | +0.017% | 4,363 | +4.855% | |
| 2025-01-03 | 23.99 | 24.02 | 23.97 | 23.99 | +0.045% | 43,503 | +4.873% | |
| 2025-01-02 | 23.99 | 23.99 | 23.97 | 23.98 | +0.167% | 2,502 | +4.921% | |
| 2024-12-31 | 23.94 | 23.97 | 23.92 | 23.94 | +0.042% | 3,507 | +5.096% | |
| 2024-12-30 | 23.94 | 23.94 | 23.91 | 23.93 | +0.105% | 655 | +5.140% | |
| 2024-12-27 | 23.92 | 23.92 | 23.90 | 23.91 | +0.042% | 2,455 | +5.250% | |
| 2024-12-26 | 23.89 | 23.89 | 23.89 | 23.89 | -0.438% | 117 | +5.294% | Div $0.114 |
| 2024-12-24 | 24.01 | 24.01 | 23.99 | 24.00 | -0.083% | 537 | +4.833% | |
| 2024-12-23 | 23.98 | 24.02 | 23.98 | 24.02 | +0.104% | 1,657 | +4.746% | |
| 2024-12-20 | 24.02 | 24.02 | 23.99 | 24.00 | +0.083% | 1,598 | +4.855% | |
| 2024-12-19 | 23.99 | 23.99 | 23.98 | 23.98 | +0.021% | 730 | +4.943% | |
| 2024-12-18 | 24.07 | 24.07 | 23.97 | 23.97 | -0.250% | 1,528 | +4.965% | |
| 2024-12-17 | 24.02 | 24.03 | 24.02 | 24.03 | -0.021% | 1,323 | +4.702% | |
| 2024-12-16 | 24.06 | 24.06 | 24.04 | 24.04 | 0.000% | 839 | +4.681% | |
| 2024-12-13 | 24.02 | 24.05 | 24.02 | 24.04 | +0.002% | 1,701 | +4.681% | |
| 2024-12-12 | 24.04 | 24.04 | 24.03 | 24.03 | -0.127% | 4,889 | +4.683% | |
| 2024-12-11 | 24.06 | 24.07 | 24.06 | 24.07 | -0.042% | 612 | +4.550% | |
| 2024-12-10 | 24.07 | 24.09 | 24.07 | 24.07 | +0.042% | 1,266 | +4.507% | |
| 2024-12-09 | 24.07 | 24.07 | 24.07 | 24.07 | -0.021% | 369 | +4.550% | |
| 2024-12-06 | 24.08 | 24.08 | 24.07 | 24.07 | +0.146% | 409 | +4.528% | |
| 2024-12-05 | 24.05 | 24.05 | 24.04 | 24.04 | -0.083% | 2,285 | +4.681% | |
| 2024-12-04 | 24.06 | 24.07 | 24.05 | 24.05 | +0.125% | 2,688 | +4.594% | |
| 2024-12-03 | 24.02 | 24.02 | 24.02 | 24.02 | +0.062% | 151 | +4.724% | |
| 2024-12-02 | 23.99 | 24.01 | 23.99 | 24.01 | -0.415% | 4,445 | +4.790% | |
| 2024-11-29 | 24.11 | 24.11 | 24.11 | 24.11 | +0.145% | 67 | +4.355% | |
| 2024-11-27 | 24.07 | 24.08 | 24.07 | 24.07 | +0.166% | 1,763 | +4.507% | |
| 2024-11-26 | 24.03 | 24.04 | 24.03 | 24.04 | -0.172% | 1,172 | +4.681% | |
| 2024-11-25 | 24.07 | 24.10 | 24.07 | 24.08 | +0.227% | 5,128 | +4.501% | |
| 2024-11-22 | 24.03 | 24.05 | 24.02 | 24.02 | +0.070% | 5,194 | +4.738% | |
| 2024-11-21 | 24.00 | 24.00 | 24.00 | 24.00 | -0.040% | 267 | +4.811% | |
| 2024-11-20 | 24.04 | 24.04 | 24.00 | 24.01 | -0.044% | 846 | +4.770% | |
| 2024-11-19 | 24.03 | 24.04 | 24.02 | 24.02 | +0.043% | 23,675 | +4.724% | |
| 2024-11-18 | 23.99 | 24.02 | 23.99 | 24.01 | +0.111% | 1,705 | +4.770% | |
| 2024-11-15 | 23.96 | 24.01 | 23.96 | 23.99 | +0.052% | 3,540 | +4.886% | |
| 2024-11-14 | 23.99 | 23.99 | 23.97 | 23.98 | -0.123% | 910 | +4.940% | |
| 2024-11-13 | 24.01 | 24.02 | 23.99 | 24.00 | +0.125% | 4,229 | +4.811% | |
| 2024-11-12 | 23.98 | 23.98 | 23.98 | 23.98 | -0.083% | 65 | +4.943% | |
| 2024-11-11 | 24.00 | 24.00 | 24.00 | 24.00 | -0.125% | 343 | +4.855% | |
| 2024-11-08 | 24.02 | 24.02 | 24.02 | 24.02 | 0.000% | 462 | +4.724% | |
| 2024-11-07 | 23.98 | 24.02 | 23.95 | 24.02 | +0.229% | 4,307 | +4.724% | |
| 2024-11-06 | 23.97 | 23.97 | 23.97 | 23.97 | -0.096% | 777 | +4.965% | |
| 2024-11-05 | 23.99 | 24.00 | 23.99 | 23.99 | +0.075% | 727 | +4.863% | |
| 2024-11-04 | 23.99 | 23.99 | 23.97 | 23.98 | +0.021% | 8,762 | +4.943% | |
| 2024-11-01 | 24.01 | 24.02 | 23.97 | 23.97 | -0.380% | 381 | +4.965% | |
| 2024-10-31 | 24.07 | 24.09 | 24.06 | 24.06 | -0.056% | 1,276 | +4.566% | |
| 2024-10-30 | 24.10 | 24.12 | 24.07 | 24.07 | -0.099% | 1,151 | +4.507% | |
| 2024-10-29 | 24.07 | 24.10 | 24.07 | 24.10 | +0.037% | 452 | +4.404% | |
| 2024-10-28 | 24.10 | 24.10 | 24.08 | 24.09 | -0.041% | 635 | +4.442% | |
| 2024-10-25 | 24.14 | 24.14 | 24.10 | 24.10 | -0.024% | 581 | +4.398% | |
| 2024-10-24 | 24.12 | 24.13 | 24.11 | 24.11 | +0.107% | 1,437 | +4.374% | |
| 2024-10-23 | 24.08 | 24.08 | 24.07 | 24.08 | -0.124% | 1,231 | +4.485% | |
| 2024-10-22 | 24.13 | 24.13 | 24.11 | 24.11 | -0.021% | 328 | +4.355% | |
| 2024-10-21 | 24.11 | 24.11 | 24.11 | 24.11 | -0.200% | 243 | +4.333% | |
| 2024-10-18 | 24.17 | 24.17 | 24.16 | 24.16 | +0.072% | 1,381 | +4.124% | |
| 2024-10-17 | 24.15 | 24.15 | 24.14 | 24.15 | -0.064% | 689 | +4.199% | |
| 2024-10-16 | 24.16 | 24.17 | 24.14 | 24.16 | +0.048% | 7,782 | +4.133% | |
| 2024-10-15 | 24.14 | 24.16 | 24.14 | 24.15 | +0.041% | 1,417 | +4.182% | |
| 2024-10-14 | 24.15 | 24.15 | 24.13 | 24.14 | -0.310% | 661 | +4.225% | |
| 2024-10-11 | 24.15 | 24.22 | 24.11 | 24.21 | +0.373% | 14,308 | +3.903% | |
| 2024-10-10 | 24.10 | 24.13 | 24.10 | 24.13 | +0.125% | 886 | +4.290% | |
| 2024-10-09 | 24.10 | 24.10 | 24.09 | 24.09 | -0.083% | 2,004 | +4.420% | |
| 2024-10-08 | 24.12 | 24.12 | 24.11 | 24.11 | +0.083% | 2,115 | +4.333% | |
| 2024-10-07 | 24.13 | 24.13 | 24.09 | 24.09 | -0.203% | 989 | +4.420% | |
| 2024-10-04 | 24.17 | 24.17 | 24.14 | 24.14 | -0.293% | 464 | +4.208% | |
| 2024-10-03 | 24.23 | 24.24 | 24.21 | 24.21 | -0.125% | 5,139 | +3.903% | |
| 2024-10-02 | 24.25 | 24.25 | 24.25 | 24.25 | -0.021% | 1,177 | +3.773% | |
| 2024-10-01 | 24.26 | 24.26 | 24.25 | 24.25 | -0.389% | 1,896 | +3.751% | |
| 2024-09-30 | 24.34 | 24.35 | 24.34 | 24.34 | -0.082% | 4,033 | +3.348% | |
| 2024-09-27 | 24.37 | 24.37 | 24.37 | 24.37 | +0.165% | 424 | +3.262% | |
| 2024-09-26 | 24.33 | 24.33 | 24.32 | 24.32 | -0.082% | 363 | +3.433% | |
| 2024-09-25 | 24.37 | 24.37 | 24.34 | 24.34 | -0.072% | 322 | +3.348% | |
| 2024-09-24 | 24.37 | 24.37 | 24.36 | 24.36 | +0.052% | 1,259 | +3.273% | |
| 2024-09-23 | 24.34 | 24.37 | 24.34 | 24.35 | +0.050% | 994 | +3.326% | |
| 2024-09-20 | 24.33 | 24.35 | 24.33 | 24.34 | +0.072% | 811 | +3.378% | |
| 2024-09-19 | 24.34 | 24.34 | 24.32 | 24.32 | +0.114% | 5,103 | +3.453% | |
| 2024-09-18 | 24.30 | 24.30 | 24.29 | 24.29 | -0.092% | 437 | +3.571% | |
| 2024-09-17 | 24.32 | 24.32 | 24.32 | 24.32 | 0.000% | 305 | +3.475% | |
| 2024-09-16 | 24.32 | 24.33 | 24.32 | 24.32 | +0.124% | 2,326 | +3.475% | |
| 2024-09-13 | 24.29 | 24.29 | 24.29 | 24.29 | +0.165% | 933 | +3.603% | |
| 2024-09-12 | 24.25 | 24.25 | 24.25 | 24.25 | -0.024% | 207 | +3.774% | |
| 2024-09-11 | 24.25 | 24.28 | 24.25 | 24.25 | +0.034% | 10,046 | +3.749% | |
| 2024-09-10 | 24.22 | 24.26 | 24.22 | 24.24 | +0.052% | 4,112 | +3.784% | |
| 2024-09-09 | 24.23 | 24.23 | 24.23 | 24.23 | +0.103% | 140 | +3.838% | |
| 2024-09-06 | 24.18 | 24.22 | 24.17 | 24.20 | +0.062% | 6,137 | +3.945% | |
| 2024-09-05 | 24.20 | 24.20 | 24.19 | 24.19 | +0.098% | 1,660 | +4.010% | |
| 2024-09-04 | 24.18 | 24.18 | 24.16 | 24.17 | +0.212% | 380 | +4.112% | |
| 2024-09-03 | 24.15 | 24.15 | 24.11 | 24.11 | -0.358% | 731 | +4.333% | Div $0.085 |
| 2024-08-30 | 24.20 | 24.20 | 24.20 | 24.20 | +0.018% | 262 | +3.960% | |
| 2024-08-29 | 24.22 | 24.22 | 24.20 | 24.20 | -0.032% | 909 | +3.979% | |
| 2024-08-28 | 24.20 | 24.23 | 24.20 | 24.20 | +0.021% | 1,697 | +3.945% | |
| 2024-08-27 | 24.20 | 24.21 | 24.20 | 24.20 | -0.083% | 606 | +3.967% | |
| 2024-08-26 | 24.23 | 24.26 | 24.21 | 24.22 | +0.103% | 8,470 | +3.881% | |
| 2024-08-23 | 24.20 | 24.20 | 24.20 | 24.20 | +0.222% | 343 | +3.988% | |
| 2024-08-22 | 24.17 | 24.21 | 24.14 | 24.14 | -0.098% | 14,675 | +4.219% | |
| 2024-08-21 | 24.16 | 24.18 | 24.13 | 24.16 | +0.145% | 34,329 | +4.118% | |
| 2024-08-20 | 24.13 | 24.14 | 24.12 | 24.13 | +0.041% | 3,872 | +4.269% | |
| 2024-08-19 | 24.13 | 24.13 | 24.12 | 24.12 | +0.041% | 454 | +4.312% | |
| 2024-08-16 | 24.10 | 24.11 | 24.10 | 24.11 | 0.000% | 3,273 | +4.355% | |
| 2024-08-15 | 24.09 | 24.11 | 24.09 | 24.11 | -0.166% | 362 | +4.355% | |
| 2024-08-14 | 24.15 | 24.15 | 24.15 | 24.15 | +0.046% | 75 | +4.182% | |
| 2024-08-13 | 24.14 | 24.15 | 24.12 | 24.14 | +0.245% | 2,785 | +4.230% | |
| 2024-08-12 | 24.08 | 24.08 | 24.08 | 24.08 | +0.021% | 4,703 | +4.485% | |
| 2024-08-09 | 24.11 | 24.11 | 24.06 | 24.07 | +0.104% | 2,091 | +4.507% | |
| 2024-08-08 | 24.08 | 24.09 | 24.05 | 24.05 | -0.187% | 33,231 | +4.615% | |
| 2024-08-07 | 24.06 | 24.10 | 24.06 | 24.09 | +0.063% | 6,134 | +4.420% | |
| 2024-08-06 | 24.10 | 24.10 | 24.07 | 24.08 | -0.101% | 1,331 | +4.486% | |
| 2024-08-05 | 24.15 | 24.15 | 24.07 | 24.10 | -0.100% | 2,057 | +4.381% | |
| 2024-08-02 | 24.10 | 24.13 | 24.10 | 24.13 | +0.388% | 2,878 | +4.276% | |
| 2024-08-01 | 24.02 | 24.04 | 24.01 | 24.04 | -0.189% | 31,005 | +4.681% | |
| 2024-07-31 | 24.05 | 24.08 | 24.03 | 24.08 | +0.136% | 7,389 | +4.483% | |
| 2024-07-30 | 24.05 | 24.05 | 24.03 | 24.05 | +0.012% | 3,653 | +4.625% | |
| 2024-07-29 | 24.05 | 24.05 | 24.05 | 24.05 | +0.039% | 470 | +4.637% | |
| 2024-07-26 | 24.04 | 24.04 | 24.04 | 24.04 | +0.110% | 1,444 | +4.678% | |
| 2024-07-25 | 24.02 | 24.02 | 24.01 | 24.01 | +0.080% | 4,062 | +4.792% | |
| 2024-07-24 | 24.00 | 24.00 | 23.99 | 23.99 | +0.021% | 1,621 | +4.876% | |
| 2024-07-23 | 23.99 | 23.99 | 23.99 | 23.99 | -0.022% | 385 | +4.898% | |
| 2024-07-22 | 24.00 | 24.01 | 23.99 | 23.99 | +0.086% | 25,502 | +4.874% | |
| 2024-07-19 | 24.00 | 24.00 | 23.95 | 23.97 | -0.063% | 1,380 | +4.965% | |
| 2024-07-18 | 24.02 | 24.02 | 23.98 | 23.98 | 0.000% | 678 | +4.899% | |
| 2024-07-17 | 24.00 | 24.00 | 23.95 | 23.98 | -0.021% | 29,523 | +4.899% | |
| 2024-07-16 | 24.00 | 24.00 | 23.99 | 23.99 | +0.022% | 1,037 | +4.877% | |
| 2024-07-15 | 23.97 | 23.98 | 23.97 | 23.98 | +0.041% | 1,186 | +4.900% | |
| 2024-07-12 | 23.99 | 23.99 | 23.98 | 23.98 | +0.145% | 3,552 | +4.943% | |
| 2024-07-11 | 23.94 | 23.95 | 23.93 | 23.94 | +0.255% | 2,417 | +5.094% | |
| 2024-07-10 | 23.88 | 23.89 | 23.87 | 23.88 | -0.084% | 6,652 | +5.362% | |
| 2024-07-09 | 23.88 | 23.91 | 23.88 | 23.90 | +0.186% | 84,897 | +5.274% | |
| 2024-07-08 | 23.86 | 23.86 | 23.86 | 23.86 | -0.126% | 94 | +5.470% | |
| 2024-07-05 | 23.86 | 23.90 | 23.86 | 23.89 | +0.274% | 6,618 | +5.337% | |
| 2024-07-03 | 23.81 | 23.84 | 23.80 | 23.82 | +0.105% | 6,784 | +5.626% | |
| 2024-07-02 | 23.77 | 23.81 | 23.77 | 23.80 | +0.232% | 10,153 | +5.736% | |
| 2024-07-01 | 23.75 | 23.75 | 23.74 | 23.74 | -0.524% | 4,284 | +5.981% | |
| 2024-06-28 | 23.86 | 23.86 | 23.86 | 23.86 | +0.126% | 160 | +5.426% | |
| 2024-06-27 | 23.84 | 23.85 | 23.81 | 23.84 | -0.042% | 12,573 | +5.559% | |
| 2024-06-26 | 23.86 | 23.86 | 23.84 | 23.84 | -0.063% | 997 | +5.515% | |
| 2024-06-25 | 23.86 | 23.88 | 23.85 | 23.86 | 0.000% | 5,448 | +5.448% | |
| 2024-06-24 | 23.86 | 23.86 | 23.86 | 23.86 | -0.021% | 296 | +5.448% | |
| 2024-06-21 | 23.87 | 23.87 | 23.86 | 23.86 | -0.033% | 525 | +5.426% | |
| 2024-06-20 | 23.84 | 23.94 | 23.84 | 23.87 | +0.117% | 6,431 | +5.392% | |
| 2024-06-18 | 23.84 | 23.85 | 23.81 | 23.84 | +0.084% | 11,539 | +5.515% | |
| 2024-06-17 | 23.81 | 23.83 | 23.81 | 23.82 | -0.063% | 562 | +5.603% | |
| 2024-06-14 | 23.82 | 23.86 | 23.82 | 23.84 | -0.039% | 2,387 | +5.537% | |
| 2024-06-13 | 23.85 | 23.85 | 23.85 | 23.85 | +0.124% | 520 | +5.495% | |
| 2024-06-12 | 23.89 | 23.89 | 23.82 | 23.82 | +0.164% | 264 | +5.626% | |
| 2024-06-11 | 23.78 | 23.78 | 23.78 | 23.78 | +0.045% | 350 | +5.800% | |
| 2024-06-10 | 23.78 | 23.78 | 23.77 | 23.77 | +0.021% | 173 | +5.848% | |
| 2024-06-07 | 23.77 | 23.77 | 23.77 | 23.77 | -0.189% | 79 | +5.870% | |
| 2024-06-06 | 23.82 | 23.82 | 23.79 | 23.81 | -0.042% | 1,127 | +5.670% | |
| 2024-06-05 | 23.82 | 23.84 | 23.79 | 23.82 | +0.105% | 2,038 | +5.626% | |
| 2024-06-04 | 23.77 | 23.80 | 23.74 | 23.80 | +0.030% | 5,302 | +5.736% | |
| 2024-06-03 | 23.77 | 23.79 | 23.77 | 23.79 | -0.485% | 8,468 | +5.768% | |
| 2024-05-31 | 23.88 | 23.91 | 23.88 | 23.90 | +0.245% | 3,368 | +5.255% | |
| 2024-05-30 | 23.85 | 23.85 | 23.85 | 23.85 | +0.023% | 105 | +5.513% | |
| 2024-05-29 | 23.85 | 23.85 | 23.84 | 23.84 | -0.106% | 310 | +5.537% | |
| 2024-05-28 | 23.89 | 23.89 | 23.84 | 23.87 | +0.043% | 3,828 | +5.425% | |
| 2024-05-24 | 23.83 | 23.87 | 23.83 | 23.86 | -0.001% | 1,268 | +5.471% | |
| 2024-05-23 | 23.87 | 23.87 | 23.86 | 23.86 | -0.094% | 849 | +5.469% | |
| 2024-05-22 | 23.84 | 23.89 | 23.84 | 23.88 | -0.050% | 1,381 | +5.370% | |
| 2024-05-21 | 23.87 | 23.91 | 23.87 | 23.89 | +0.029% | 1,941 | +5.318% | |
| 2024-05-20 | 23.95 | 23.95 | 23.87 | 23.88 | -0.006% | 11,162 | +5.348% | |
| 2024-05-17 | 23.92 | 23.92 | 23.87 | 23.88 | +0.016% | 6,365 | +5.342% | |
| 2024-05-16 | 23.88 | 23.90 | 23.88 | 23.88 | -0.081% | 4,796 | +5.359% | |
| 2024-05-15 | 23.95 | 23.96 | 23.87 | 23.90 | +0.297% | 27,728 | +5.274% | |
| 2024-05-14 | 23.85 | 23.85 | 23.82 | 23.83 | +0.099% | 3,763 | +5.586% | |
| 2024-05-13 | 23.88 | 23.88 | 23.81 | 23.81 | -0.039% | 6,118 | +5.690% | |
| 2024-05-10 | 23.83 | 23.83 | 23.81 | 23.81 | -0.034% | 659 | +5.649% | |
| 2024-05-09 | 23.81 | 23.82 | 23.81 | 23.82 | +0.072% | 706 | +5.614% | |
| 2024-05-08 | 23.81 | 23.81 | 23.81 | 23.81 | -0.030% | 17 | +5.690% | |
| 2024-05-07 | 23.81 | 23.81 | 23.81 | 23.81 | -0.031% | 62 | +5.658% | |
| 2024-05-06 | 23.81 | 23.84 | 23.80 | 23.82 | +0.023% | 4,217 | +5.626% | |
| 2024-05-03 | 23.81 | 23.83 | 23.80 | 23.81 | +0.215% | 2,784 | +5.649% | |
| 2024-05-02 | 23.75 | 23.78 | 23.75 | 23.76 | +0.310% | 1,363 | +5.877% | |
| 2024-05-01 | 23.66 | 23.72 | 23.65 | 23.69 | -0.275% | 7,290 | +6.205% | |
| 2024-04-30 | 23.77 | 23.78 | 23.75 | 23.76 | -0.214% | 1,294 | +5.913% | |
| 2024-04-29 | 23.81 | 23.82 | 23.78 | 23.81 | +0.195% | 2,175 | +5.686% | |
| 2024-04-26 | 23.76 | 23.76 | 23.76 | 23.76 | +0.021% | 398 | +5.892% | |
| 2024-04-25 | 23.72 | 23.75 | 23.72 | 23.75 | -0.063% | 1,067 | +5.915% | |
| 2024-04-24 | 23.77 | 23.77 | 23.77 | 23.77 | -0.042% | 332 | +5.848% | |
| 2024-04-23 | 23.78 | 23.78 | 23.78 | 23.78 | +0.147% | 176 | +5.803% | |
| 2024-04-22 | 23.77 | 23.77 | 23.75 | 23.75 | +0.117% | 730 | +5.959% | |
| 2024-04-19 | 23.73 | 23.73 | 23.72 | 23.72 | -0.011% | 1,163 | +6.083% | |
| 2024-04-18 | 23.70 | 23.74 | 23.70 | 23.72 | -0.042% | 997 | +6.071% | |
| 2024-04-17 | 23.92 | 23.92 | 23.71 | 23.73 | +0.130% | 3,578 | +6.026% | |
| 2024-04-16 | 23.68 | 23.71 | 23.68 | 23.70 | -0.090% | 609 | +6.164% | |
| 2024-04-15 | 23.71 | 23.72 | 23.71 | 23.72 | -0.103% | 388 | +6.069% | |
| 2024-04-12 | 23.74 | 23.76 | 23.74 | 23.75 | -0.021% | 856 | +5.959% | |
| 2024-04-11 | 23.77 | 23.77 | 23.73 | 23.75 | +0.105% | 522 | +5.937% | |
| 2024-04-10 | 23.73 | 23.73 | 23.73 | 23.73 | -0.441% | 1,015 | +6.048% | |
| 2024-04-09 | 23.83 | 23.83 | 23.83 | 23.83 | +0.084% | 71 | +5.581% | |
| 2024-04-08 | 23.83 | 23.83 | 23.81 | 23.81 | 0.000% | 1,688 | +5.670% | |
| 2024-04-05 | 23.80 | 23.85 | 23.80 | 23.81 | -0.105% | 2,146 | +5.670% | |
| 2024-04-04 | 23.84 | 23.84 | 23.84 | 23.84 | -0.021% | 552 | +5.559% | |
| 2024-04-03 | 23.82 | 23.85 | 23.82 | 23.84 | +0.126% | 5,283 | +5.537% | |
| 2024-04-02 | 23.78 | 23.82 | 23.78 | 23.81 | -0.021% | 2,666 | +5.669% | |
| 2024-04-01 | 23.77 | 23.82 | 23.77 | 23.82 | -0.480% | 6,047 | +5.647% | Div $0.096 |
| 2024-03-28 | 23.95 | 23.95 | 23.92 | 23.93 | -0.071% | 472 | +5.140% | |
| 2024-03-27 | 24.00 | 24.00 | 23.92 | 23.95 | +0.155% | 2,349 | +5.065% | |
| 2024-03-26 | 23.92 | 23.92 | 23.91 | 23.91 | -0.084% | 763 | +5.228% | |
| 2024-03-25 | 23.98 | 23.98 | 23.89 | 23.93 | +0.042% | 695 | +5.140% | |
| 2024-03-22 | 23.90 | 23.94 | 23.90 | 23.92 | +0.084% | 1,878 | +5.184% | |
| 2024-03-21 | 23.89 | 23.90 | 23.89 | 23.90 | +0.042% | 700 | +5.272% | |
| 2024-03-20 | 23.89 | 23.89 | 23.85 | 23.89 | +0.147% | 1,485 | +5.316% | |
| 2024-03-19 | 23.86 | 23.86 | 23.86 | 23.86 | +0.168% | 1,413 | +5.471% | |
| 2024-03-18 | 23.82 | 23.82 | 23.82 | 23.82 | +0.021% | 190 | +5.648% | |
| 2024-03-15 | 23.79 | 23.81 | 23.79 | 23.81 | -0.063% | 457 | +5.670% | |
| 2024-03-14 | 23.83 | 23.83 | 23.82 | 23.82 | -0.044% | 2,081 | +5.603% | |
| 2024-03-13 | 23.84 | 23.84 | 23.84 | 23.84 | +0.002% | 101 | +5.557% | |
| 2024-03-12 | 23.86 | 23.86 | 23.83 | 23.84 | -0.084% | 4,337 | +5.559% | |
| 2024-03-11 | 23.87 | 23.87 | 23.85 | 23.86 | -0.084% | 735 | +5.471% | |
| 2024-03-08 | 23.87 | 23.88 | 23.86 | 23.88 | +0.039% | 5,714 | +5.382% | |
| 2024-03-07 | 23.87 | 23.87 | 23.87 | 23.87 | 0.000% | 1,924 | +5.424% |