SEIQ
SEI QiM U.S. Large Cap Quality Active ETF
stockBATSETF
Market OpenOct 5, 2026 10:09:12 AM EDT
41.24USD+0.292%(+0.12)15,381
41.30Bid41.34Ask0.04SpreadSEIQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.24 | 41.24 | 41.24 | 41.24 | +0.292% | 15,381 | 0.000% |
| 2026-10-02 | 41.39 | 41.39 | 41.10 | 41.12 | +0.440% | 29,321 | +0.292% |
| 2026-10-01 | 41.14 | 41.14 | 40.83 | 40.94 | -0.267% | 35,293 | +0.733% |
| 2026-09-30 | 41.23 | 41.42 | 41.05 | 41.05 | -0.025% | 24,426 | +0.463% |
| 2026-09-29 | 41.10 | 41.12 | 40.97 | 41.06 | -0.581% | 26,325 | +0.438% |
| 2026-09-28 | 41.16 | 41.43 | 41.16 | 41.30 | -0.121% | 35,576 | -0.145% |
| 2026-09-25 | 41.24 | 41.42 | 41.11 | 41.35 | +0.462% | 32,469 | -0.266% |
| 2026-09-24 | 41.19 | 41.29 | 41.05 | 41.16 | -0.170% | 137,529 | +0.194% |
| 2026-09-23 | 41.43 | 41.54 | 41.17 | 41.23 | -0.603% | 35,304 | +0.024% |
| 2026-09-22 | 41.67 | 41.67 | 41.37 | 41.48 | -0.217% | 30,426 | -0.579% |
| 2026-09-21 | 41.31 | 41.60 | 41.20 | 41.57 | +0.776% | 19,622 | -0.794% |
| 2026-09-18 | 41.21 | 41.32 | 41.15 | 41.25 | -0.073% | 49,173 | -0.024% |
| 2026-09-17 | 41.13 | 41.33 | 41.13 | 41.28 | +0.609% | 27,422 | -0.097% |
| 2026-09-16 | 41.23 | 41.32 | 40.89 | 41.03 | -0.364% | 37,080 | +0.512% |
| 2026-09-15 | 41.18 | 41.29 | 41.09 | 41.18 | -0.627% | 31,538 | +0.146% |
| 2026-09-14 | 41.18 | 41.54 | 41.12 | 41.44 | +0.852% | 26,275 | -0.483% |
| 2026-09-11 | 41.11 | 41.15 | 40.97 | 41.09 | +0.785% | 33,494 | +0.365% |
| 2026-09-10 | 40.80 | 40.88 | 40.71 | 40.77 | -0.196% | 31,123 | +1.153% |
| 2026-09-09 | 40.82 | 40.89 | 40.74 | 40.85 | -0.801% | 41,974 | +0.955% |
| 2026-09-08 | 41.39 | 41.39 | 41.12 | 41.18 | -1.648% | 40,457 | +0.146% |
| 2026-09-04 | 42.06 | 42.06 | 41.87 | 41.87 | -1.133% | 24,959 | -1.505% |
| 2026-09-03 | 42.43 | 42.49 | 42.29 | 42.35 | +0.642% | 42,109 | -2.621% |
| 2026-09-02 | 42.01 | 42.18 | 42.00 | 42.08 | +0.214% | 27,012 | -1.996% |
| 2026-09-01 | 42.02 | 42.33 | 41.98 | 41.99 | -0.709% | 33,344 | -1.786% |
| 2026-08-31 | 42.24 | 42.34 | 42.24 | 42.29 | -0.518% | 22,538 | -2.483% |
| 2026-08-28 | 42.53 | 42.72 | 42.45 | 42.51 | +0.082% | 51,278 | -2.988% |
| 2026-08-27 | 42.34 | 42.62 | 42.34 | 42.48 | +0.343% | 61,614 | -2.908% |
| 2026-08-26 | 42.36 | 42.42 | 42.24 | 42.33 | +0.101% | 31,107 | -2.575% |
| 2026-08-25 | 42.31 | 42.31 | 42.14 | 42.29 | +0.105% | 17,846 | -2.477% |
| 2026-08-24 | 41.93 | 42.30 | 41.93 | 42.24 | +0.787% | 384,104 | -2.375% |
| 2026-08-21 | 41.85 | 42.02 | 41.75 | 41.91 | +0.454% | 97,511 | -1.606% |
| 2026-08-20 | 41.71 | 41.97 | 41.71 | 41.72 | -0.542% | 16,280 | -1.160% |
| 2026-08-19 | 42.02 | 42.26 | 41.95 | 41.95 | +0.772% | 169,784 | -1.695% |
| 2026-08-18 | 41.44 | 41.86 | 41.44 | 41.63 | +0.614% | 87,419 | -0.937% |
| 2026-08-17 | 41.74 | 41.83 | 41.38 | 41.38 | -1.434% | 25,272 | -0.329% |
| 2026-08-14 | 42.21 | 42.24 | 41.98 | 41.98 | -0.726% | 20,909 | -1.758% |
| 2026-08-13 | 42.03 | 42.32 | 41.89 | 42.28 | +0.625% | 31,291 | -2.471% |
| 2026-08-12 | 42.11 | 42.11 | 41.91 | 42.02 | -0.333% | 25,170 | -1.862% |
| 2026-08-11 | 42.22 | 42.38 | 42.16 | 42.16 | -0.306% | 27,270 | -2.189% |
| 2026-08-10 | 42.41 | 42.47 | 42.28 | 42.29 | -0.443% | 20,282 | -2.488% |
| 2026-08-07 | 42.18 | 42.59 | 42.18 | 42.48 | +0.678% | 106,365 | -2.921% |
| 2026-08-06 | 42.32 | 42.32 | 42.01 | 42.19 | -0.012% | 16,182 | -2.263% |
| 2026-08-05 | 42.44 | 42.44 | 41.98 | 42.20 | +0.357% | 28,352 | -2.275% |
| 2026-08-04 | 41.36 | 42.05 | 41.36 | 42.05 | +1.374% | 23,714 | -1.926% |
| 2026-08-03 | 41.43 | 41.66 | 41.40 | 41.48 | +0.826% | 30,416 | -0.579% |
| 2026-07-31 | 40.74 | 41.18 | 40.68 | 41.14 | +0.317% | 26,091 | +0.243% |
| 2026-07-30 | 41.01 | 41.04 | 40.65 | 41.01 | -0.461% | 25,075 | +0.561% |
| 2026-07-29 | 41.29 | 41.55 | 41.19 | 41.20 | -0.242% | 77,321 | +0.097% |
| 2026-07-28 | 40.84 | 41.47 | 40.84 | 41.30 | +1.774% | 27,916 | -0.145% |
| 2026-07-27 | 40.60 | 40.69 | 40.49 | 40.58 | +1.147% | 142,584 | +1.626% |
| 2026-07-24 | 39.86 | 40.26 | 39.86 | 40.12 | +1.313% | 45,323 | +2.792% |
| 2026-07-23 | 39.77 | 39.77 | 39.42 | 39.60 | -1.124% | 44,279 | +4.141% |
| 2026-07-22 | 40.20 | 40.30 | 39.98 | 40.05 | -0.645% | 48,513 | +2.971% |
| 2026-07-21 | 40.33 | 40.41 | 40.28 | 40.31 | -0.763% | 28,620 | +2.307% |
| 2026-07-20 | 40.67 | 40.77 | 40.53 | 40.62 | -0.197% | 59,054 | +1.526% |
| 2026-07-17 | 40.99 | 41.00 | 40.62 | 40.70 | -0.877% | 52,279 | +1.327% |
| 2026-07-16 | 40.73 | 41.07 | 40.73 | 41.06 | +1.108% | 46,805 | +0.438% |
| 2026-07-15 | 40.43 | 40.74 | 40.43 | 40.61 | +1.020% | 35,676 | +1.551% |
| 2026-07-14 | 40.23 | 40.48 | 40.13 | 40.20 | -0.888% | 731,120 | +2.587% |
| 2026-07-13 | 40.71 | 40.76 | 40.51 | 40.56 | -0.025% | 32,083 | +1.677% |
| 2026-07-10 | 40.53 | 40.59 | 40.44 | 40.57 | +0.745% | 29,361 | +1.651% |
| 2026-07-09 | 39.80 | 40.27 | 39.80 | 40.27 | +0.574% | 28,961 | +2.409% |
| 2026-07-08 | 40.08 | 40.16 | 39.95 | 40.04 | -1.119% | 39,346 | +2.997% |
| 2026-07-07 | 40.65 | 40.65 | 40.48 | 40.49 | +0.529% | 24,793 | +1.845% |
| 2026-07-06 | 40.19 | 40.36 | 39.93 | 40.28 | -0.025% | 24,874 | +2.383% |
| 2026-07-02 | 40.12 | 40.29 | 40.09 | 40.29 | +1.231% | 31,701 | +2.358% |
| 2026-07-01 | 39.52 | 40.00 | 39.50 | 39.80 | +0.990% | 24,566 | +3.618% |
| 2026-06-30 | 39.21 | 39.43 | 39.20 | 39.41 | +0.203% | 28,848 | +4.643% |
| 2026-06-29 | 39.27 | 39.46 | 39.20 | 39.33 | +0.846% | 131,380 | +4.856% |
| 2026-06-26 | 38.65 | 39.08 | 38.65 | 39.00 | +1.194% | 102,796 | +5.744% |
| 2026-06-25 | 38.93 | 39.07 | 38.54 | 38.54 | -1.154% | 39,164 | +7.006% |
| 2026-06-24 | 38.69 | 39.32 | 38.69 | 38.99 | +0.559% | 40,257 | +5.771% |
| 2026-06-23 | 38.75 | 38.87 | 38.72 | 38.77 | -0.018% | 35,479 | +6.362% |
| 2026-06-22 | 39.03 | 39.22 | 38.71 | 38.78 | -1.046% | 100,359 | +6.343% |
| 2026-06-18 | 39.22 | 39.27 | 39.06 | 39.19 | +0.720% | 48,520 | +5.231% |
| 2026-06-17 | 39.62 | 39.62 | 38.87 | 38.91 | -2.113% | 40,540 | +5.988% |
| 2026-06-16 | 39.66 | 39.85 | 39.66 | 39.75 | +0.176% | 43,697 | +3.748% |
| 2026-06-15 | 39.73 | 39.81 | 39.64 | 39.68 | +1.209% | 25,897 | +3.931% |
| 2026-06-12 | 39.10 | 39.31 | 38.97 | 39.21 | +0.168% | 37,207 | +5.188% |
| 2026-06-11 | 38.93 | 39.30 | 38.78 | 39.14 | +0.488% | 45,511 | +5.365% |
| 2026-06-10 | 39.24 | 39.42 | 38.95 | 38.95 | -1.092% | 43,645 | +5.879% |
| 2026-06-09 | 39.58 | 39.66 | 38.97 | 39.38 | +0.051% | 40,490 | +4.723% |
| 2026-06-08 | 39.60 | 39.77 | 39.36 | 39.36 | -0.781% | 30,449 | +4.776% |
| 2026-06-05 | 40.25 | 40.25 | 39.58 | 39.67 | -1.294% | 28,981 | +3.958% |
| 2026-06-04 | 40.18 | 40.30 | 40.17 | 40.19 | +0.692% | 31,634 | +2.613% |
| 2026-06-03 | 40.02 | 40.02 | 39.91 | 39.91 | -0.662% | 43,198 | +3.322% |
| 2026-06-02 | 40.09 | 40.20 | 39.98 | 40.18 | -0.149% | 30,472 | +2.638% |
| 2026-06-01 | 40.05 | 40.34 | 40.04 | 40.24 | +0.162% | 34,391 | +2.485% |
| 2026-05-29 | 40.17 | 40.29 | 40.14 | 40.17 | -0.062% | 24,515 | +2.651% |
| 2026-05-28 | 39.99 | 40.26 | 39.92 | 40.20 | +0.475% | 67,876 | +2.587% |
| 2026-05-27 | 40.17 | 40.23 | 40.00 | 40.01 | -0.249% | 24,794 | +3.074% |
| 2026-05-26 | 40.23 | 40.23 | 40.07 | 40.11 | -0.085% | 27,544 | +2.817% |
| 2026-05-22 | 40.18 | 40.26 | 40.08 | 40.14 | +0.890% | 26,614 | +2.730% |
| 2026-05-21 | 39.48 | 39.91 | 39.43 | 39.79 | +0.201% | 53,146 | +3.644% |
| 2026-05-20 | 39.33 | 39.76 | 39.22 | 39.71 | +0.889% | 53,258 | +3.853% |
| 2026-05-19 | 39.52 | 39.71 | 39.36 | 39.36 | -0.731% | 56,605 | +4.776% |
| 2026-05-18 | 39.32 | 39.67 | 39.32 | 39.65 | +0.788% | 25,344 | +4.010% |
| 2026-05-15 | 39.11 | 39.54 | 39.11 | 39.34 | -0.127% | 31,525 | +4.830% |
| 2026-05-14 | 39.33 | 39.51 | 39.31 | 39.39 | +0.850% | 30,714 | +4.697% |
| 2026-05-13 | 38.82 | 39.11 | 38.82 | 39.06 | +0.236% | 30,786 | +5.587% |
| 2026-05-12 | 38.98 | 39.00 | 38.87 | 38.97 | -0.087% | 27,433 | +5.836% |
| 2026-05-11 | 39.10 | 39.24 | 38.91 | 39.00 | -0.492% | 19,908 | +5.744% |
| 2026-05-08 | 39.19 | 39.35 | 39.12 | 39.19 | +0.110% | 32,386 | +5.223% |
| 2026-05-07 | 39.24 | 39.45 | 39.15 | 39.15 | +0.591% | 53,130 | +5.338% |
| 2026-05-06 | 38.73 | 39.03 | 38.73 | 38.92 | +0.777% | 38,159 | +5.961% |
| 2026-05-05 | 38.42 | 38.68 | 38.37 | 38.62 | +0.678% | 35,285 | +6.784% |
| 2026-05-04 | 38.57 | 38.60 | 38.26 | 38.36 | -0.731% | 45,438 | +7.508% |
| 2026-05-01 | 38.80 | 38.81 | 38.64 | 38.64 | +0.214% | 23,795 | +6.722% |
| 2026-04-30 | 38.66 | 38.66 | 38.29 | 38.56 | 0.000% | 34,985 | +6.950% |
| 2026-04-29 | 38.38 | 38.63 | 38.38 | 38.56 | +0.312% | 64,508 | +6.950% |
| 2026-04-28 | 38.43 | 38.56 | 38.41 | 38.44 | 0.000% | 39,390 | +7.284% |
| 2026-04-27 | 38.39 | 38.55 | 38.39 | 38.44 | -0.363% | 91,293 | +7.284% |
| 2026-04-24 | 38.32 | 38.61 | 38.24 | 38.58 | +0.916% | 26,179 | +6.895% |
| 2026-04-23 | 38.38 | 38.38 | 37.97 | 38.23 | -1.035% | 40,989 | +7.873% |
| 2026-04-22 | 38.62 | 38.69 | 38.45 | 38.63 | +0.678% | 44,878 | +6.756% |
| 2026-04-21 | 38.72 | 38.89 | 38.37 | 38.37 | -0.699% | 167,247 | +7.480% |
| 2026-04-20 | 38.53 | 38.72 | 38.53 | 38.64 | -0.026% | 30,435 | +6.729% |
| 2026-04-17 | 38.32 | 38.81 | 38.32 | 38.65 | +1.497% | 53,009 | +6.701% |
| 2026-04-16 | 38.20 | 38.21 | 38.04 | 38.08 | +0.079% | 43,976 | +8.298% |
| 2026-04-15 | 37.84 | 38.15 | 37.82 | 38.05 | +0.608% | 66,380 | +8.384% |
| 2026-04-14 | 37.64 | 37.82 | 37.64 | 37.82 | +0.907% | 36,808 | +9.043% |
| 2026-04-13 | 36.91 | 37.48 | 36.91 | 37.48 | +1.133% | 45,639 | +10.032% |
| 2026-04-10 | 37.31 | 37.35 | 36.99 | 37.06 | -0.803% | 56,384 | +11.279% |
| 2026-04-09 | 37.28 | 37.41 | 37.13 | 37.36 | -0.134% | 35,534 | +10.385% |
| 2026-04-08 | 37.30 | 37.41 | 37.25 | 37.41 | +2.381% | 23,235 | +10.238% |
| 2026-04-07 | 36.67 | 36.67 | 36.40 | 36.54 | -0.841% | 37,957 | +12.863% |
| 2026-04-06 | 36.61 | 36.85 | 36.42 | 36.85 | +0.601% | 53,833 | +11.913% |
| 2026-04-02 | 36.20 | 36.66 | 36.15 | 36.63 | +0.329% | 44,349 | +12.585% |
| 2026-04-01 | 36.56 | 36.68 | 36.33 | 36.51 | +0.275% | 45,220 | +12.955% |
| 2026-03-31 | 36.01 | 36.46 | 35.83 | 36.41 | +2.046% | 45,861 | +13.266% |
| 2026-03-30 | 35.78 | 35.95 | 35.58 | 35.68 | +0.253% | 63,779 | +15.583% |
| 2026-03-27 | 35.98 | 35.98 | 35.53 | 35.59 | -1.875% | 128,299 | +15.875% |
| 2026-03-26 | 36.54 | 36.80 | 36.25 | 36.27 | -1.079% | 29,627 | +13.703% |
| 2026-03-25 | 36.87 | 36.90 | 36.56 | 36.67 | +0.592% | 66,012 | +12.476% |
| 2026-03-24 | 36.51 | 36.66 | 36.36 | 36.45 | -0.843% | 62,462 | +13.141% |
| 2026-03-23 | 36.97 | 37.11 | 36.75 | 36.76 | +0.768% | 139,240 | +12.187% |
| 2026-03-20 | 36.64 | 36.68 | 36.40 | 36.48 | -0.762% | 47,111 | +13.048% |
| 2026-03-19 | 36.64 | 36.97 | 36.58 | 36.76 | -0.136% | 57,838 | +12.187% |
| 2026-03-18 | 37.39 | 37.42 | 36.81 | 36.81 | -2.029% | 43,365 | +12.035% |
| 2026-03-17 | 37.77 | 37.84 | 37.57 | 37.57 | +0.434% | 44,848 | +9.762% |
| 2026-03-16 | 37.43 | 37.60 | 37.38 | 37.41 | +0.646% | 23,631 | +10.238% |
| 2026-03-13 | 37.48 | 37.57 | 37.17 | 37.17 | -0.668% | 35,818 | +10.950% |
| 2026-03-12 | 37.69 | 37.86 | 37.42 | 37.42 | -1.449% | 29,907 | +10.208% |
| 2026-03-11 | 38.21 | 38.21 | 37.87 | 37.97 | -0.665% | 32,522 | +8.612% |
| 2026-03-10 | 38.21 | 38.55 | 38.10 | 38.22 | -0.276% | 57,958 | +7.890% |
| 2026-03-09 | 37.88 | 38.37 | 37.62 | 38.33 | +0.183% | 34,278 | +7.592% |
| 2026-03-06 | 38.07 | 38.27 | 38.04 | 38.26 | -0.855% | 30,653 | +7.789% |
| 2026-03-05 | 38.79 | 38.85 | 38.35 | 38.59 | -0.652% | 37,719 | +6.867% |
| 2026-03-04 | 38.64 | 38.98 | 38.62 | 38.84 | +0.474% | 32,893 | +6.171% |
| 2026-03-03 | 38.32 | 38.78 | 38.15 | 38.66 | -0.438% | 36,125 | +6.674% |
| 2026-03-02 | 38.49 | 39.04 | 38.49 | 38.83 | -0.206% | 42,381 | +6.207% |
| 2026-02-27 | 38.66 | 38.93 | 38.66 | 38.91 | +0.077% | 28,433 | +5.988% |
| 2026-02-26 | 38.81 | 38.90 | 38.69 | 38.88 | +0.284% | 105,566 | +6.070% |
| 2026-02-25 | 38.63 | 38.84 | 38.62 | 38.77 | +0.479% | 38,132 | +6.371% |
| 2026-02-24 | 38.34 | 38.60 | 38.34 | 38.59 | +1.082% | 33,869 | +6.881% |
| 2026-02-23 | 38.54 | 38.58 | 38.14 | 38.17 | -0.877% | 32,186 | +8.037% |
| 2026-02-20 | 38.25 | 38.54 | 38.22 | 38.51 | +0.548% | 39,070 | +7.089% |
| 2026-02-19 | 38.30 | 38.43 | 38.16 | 38.30 | -0.260% | 48,728 | +7.676% |
| 2026-02-18 | 38.23 | 38.50 | 38.22 | 38.40 | +0.761% | 60,102 | +7.396% |
| 2026-02-17 | 38.10 | 38.22 | 37.85 | 38.11 | +0.045% | 72,313 | +8.213% |
| 2026-02-13 | 38.06 | 38.40 | 37.99 | 38.09 | -0.018% | 78,437 | +8.261% |
| 2026-02-12 | 38.74 | 38.74 | 38.08 | 38.10 | -1.550% | 40,464 | +8.241% |
| 2026-02-11 | 38.89 | 38.89 | 38.61 | 38.70 | -0.309% | 67,973 | +6.563% |
| 2026-02-10 | 39.00 | 39.06 | 38.81 | 38.82 | -0.257% | 50,761 | +6.234% |
| 2026-02-09 | 38.81 | 38.98 | 38.81 | 38.92 | -0.077% | 45,831 | +5.961% |
| 2026-02-06 | 38.82 | 39.06 | 38.80 | 38.95 | +0.490% | 30,690 | +5.879% |
| 2026-02-05 | 38.97 | 38.99 | 38.65 | 38.76 | -0.590% | 39,634 | +6.398% |
| 2026-02-04 | 38.93 | 39.19 | 38.90 | 38.99 | +0.412% | 46,442 | +5.771% |
| 2026-02-03 | 39.23 | 39.27 | 38.78 | 38.83 | -1.347% | 44,404 | +6.207% |
| 2026-02-02 | 38.95 | 39.41 | 38.95 | 39.36 | +0.897% | 118,258 | +4.776% |
| 2026-01-30 | 38.98 | 39.09 | 38.79 | 39.01 | -0.586% | 33,540 | +5.716% |
| 2026-01-29 | 39.26 | 39.26 | 38.85 | 39.24 | -0.102% | 107,823 | +5.097% |
| 2026-01-28 | 39.25 | 39.40 | 39.23 | 39.28 | -0.025% | 55,102 | +4.990% |
| 2026-01-27 | 39.21 | 39.33 | 39.21 | 39.29 | +0.230% | 41,519 | +4.963% |
| 2026-01-26 | 39.00 | 39.25 | 38.96 | 39.20 | +0.797% | 32,110 | +5.204% |
| 2026-01-23 | 38.74 | 38.94 | 38.74 | 38.89 | +0.335% | 44,850 | +6.043% |
| 2026-01-22 | 38.79 | 38.86 | 38.69 | 38.76 | +0.701% | 66,559 | +6.398% |
| 2026-01-21 | 38.09 | 38.62 | 37.65 | 38.49 | +1.050% | 67,704 | +7.145% |
| 2026-01-20 | 38.44 | 38.44 | 38.07 | 38.09 | -2.032% | 55,574 | +8.270% |
| 2026-01-16 | 38.96 | 39.01 | 38.87 | 38.88 | -0.308% | 56,593 | +6.070% |
| 2026-01-15 | 39.06 | 39.12 | 38.95 | 39.00 | +0.231% | 41,400 | +5.744% |
| 2026-01-14 | 38.92 | 38.93 | 38.72 | 38.91 | -0.333% | 31,860 | +5.988% |
| 2026-01-13 | 39.16 | 39.16 | 38.91 | 39.04 | -0.383% | 63,724 | +5.635% |
| 2026-01-12 | 38.99 | 39.21 | 38.99 | 39.19 | +0.026% | 30,124 | +5.231% |
| 2026-01-09 | 39.10 | 39.26 | 39.07 | 39.18 | +0.282% | 31,191 | +5.258% |
| 2026-01-08 | 38.88 | 39.10 | 38.81 | 39.07 | +0.334% | 34,863 | +5.554% |
| 2026-01-07 | 39.05 | 39.10 | 38.92 | 38.94 | -0.051% | 38,137 | +5.907% |
| 2026-01-06 | 38.85 | 39.01 | 38.85 | 38.96 | +0.361% | 29,079 | +5.852% |
| 2026-01-05 | 38.71 | 38.92 | 38.70 | 38.82 | +0.284% | 36,958 | +6.234% |
| 2026-01-02 | 38.90 | 38.91 | 38.58 | 38.71 | -0.565% | 43,790 | +6.536% |
| 2025-12-31 | 39.20 | 39.20 | 38.93 | 38.93 | -0.739% | 32,468 | +5.934% |
| 2025-12-30 | 39.22 | 39.30 | 39.18 | 39.22 | -0.178% | 45,168 | +5.150% |
| 2025-12-29 | 39.25 | 39.35 | 39.22 | 39.29 | -0.431% | 26,301 | +4.963% |
| 2025-12-26 | 39.44 | 39.58 | 39.43 | 39.46 | -0.101% | 51,832 | +4.511% |
| 2025-12-24 | 39.40 | 39.51 | 39.40 | 39.50 | +0.330% | 16,668 | +4.405% |
| 2025-12-23 | 39.16 | 39.37 | 39.16 | 39.37 | +0.229% | 26,680 | +4.750% |
| 2025-12-22 | 39.09 | 39.33 | 39.09 | 39.28 | +0.460% | 58,965 | +4.990% |
| 2025-12-19 | 38.98 | 39.13 | 38.98 | 39.10 | +0.566% | 25,025 | +5.473% |
| 2025-12-18 | 38.97 | 39.07 | 38.86 | 38.88 | +0.284% | 54,346 | +6.070% |
| 2025-12-17 | 38.96 | 39.06 | 38.76 | 38.77 | -0.334% | 46,176 | +6.371% |
| 2025-12-16 | 38.95 | 39.02 | 38.79 | 38.90 | -0.486% | 44,908 | +6.015% |
| 2025-12-15 | 39.09 | 39.09 | 39.00 | 39.09 | +0.334% | 22,208 | +5.500% |
| 2025-12-12 | 38.98 | 39.14 | 38.91 | 38.96 | -0.103% | 24,787 | +5.852% |
| 2025-12-11 | 38.81 | 39.00 | 38.79 | 39.00 | +0.671% | 43,176 | +5.744% |
| 2025-12-10 | 38.52 | 38.83 | 38.52 | 38.74 | +0.519% | 51,635 | +6.453% |
| 2025-12-09 | 38.69 | 38.69 | 38.53 | 38.54 | -0.233% | 73,311 | +7.006% |
| 2025-12-08 | 38.81 | 38.81 | 38.58 | 38.63 | -0.617% | 39,050 | +6.756% |
| 2025-12-05 | 38.75 | 38.89 | 38.75 | 38.87 | +0.543% | 46,519 | +6.097% |
| 2025-12-04 | 38.86 | 38.86 | 38.59 | 38.66 | -0.181% | 49,432 | +6.674% |
| 2025-12-03 | 38.89 | 38.89 | 38.73 | 38.73 | -0.155% | 49,331 | +6.481% |
| 2025-12-02 | 38.66 | 38.84 | 38.59 | 38.79 | +0.388% | 30,170 | +6.316% |
| 2025-12-01 | 38.60 | 38.81 | 38.60 | 38.64 | -0.324% | 49,620 | +6.729% |
| 2025-11-28 | 38.69 | 38.77 | 38.69 | 38.77 | +0.273% | 12,773 | +6.383% |
| 2025-11-26 | 38.28 | 38.78 | 38.28 | 38.66 | +0.337% | 43,599 | +6.674% |
| 2025-11-25 | 38.22 | 38.58 | 38.17 | 38.53 | +1.235% | 30,342 | +7.033% |
| 2025-11-24 | 38.08 | 38.17 | 37.99 | 38.06 | +0.475% | 48,686 | +8.355% |
| 2025-11-21 | 37.40 | 38.14 | 37.40 | 37.88 | +1.582% | 33,244 | +8.870% |
| 2025-11-20 | 37.94 | 38.10 | 37.29 | 37.29 | -0.851% | 113,401 | +10.593% |
| 2025-11-19 | 37.64 | 37.81 | 37.52 | 37.61 | +0.133% | 31,090 | +9.652% |
| 2025-11-18 | 37.67 | 37.70 | 37.36 | 37.56 | -0.345% | 50,472 | +9.798% |
| 2025-11-17 | 38.04 | 38.11 | 37.57 | 37.69 | -0.790% | 38,901 | +9.419% |
| 2025-11-14 | 37.88 | 38.17 | 37.84 | 37.99 | -0.289% | 34,784 | +8.555% |
| 2025-11-13 | 38.35 | 38.43 | 38.08 | 38.10 | -0.600% | 47,947 | +8.241% |
| 2025-11-12 | 38.46 | 38.46 | 38.27 | 38.33 | -0.130% | 104,244 | +7.592% |
| 2025-11-11 | 38.02 | 38.42 | 38.02 | 38.38 | +0.708% | 32,424 | +7.452% |
| 2025-11-10 | 38.01 | 38.14 | 37.82 | 38.11 | +0.900% | 133,111 | +8.213% |
| 2025-11-07 | 37.64 | 37.77 | 37.51 | 37.77 | +0.345% | 47,252 | +9.187% |
| 2025-11-06 | 37.87 | 37.87 | 37.59 | 37.64 | -0.921% | 50,070 | +9.564% |
| 2025-11-05 | 37.93 | 38.09 | 37.89 | 37.99 | +0.211% | 32,454 | +8.555% |
| 2025-11-04 | 37.92 | 37.99 | 37.85 | 37.91 | -0.551% | 34,284 | +8.784% |
| 2025-11-03 | 38.16 | 38.18 | 38.00 | 38.12 | -0.236% | 35,668 | +8.185% |
| 2025-10-31 | 38.29 | 38.31 | 38.12 | 38.21 | -0.235% | 42,404 | +7.930% |
| 2025-10-30 | 38.38 | 38.57 | 38.30 | 38.30 | -0.623% | 54,191 | +7.676% |
| 2025-10-29 | 38.98 | 38.98 | 38.42 | 38.54 | -1.230% | 46,350 | +7.006% |
| 2025-10-28 | 39.10 | 39.13 | 39.02 | 39.02 | -0.224% | 51,920 | +5.689% |
| 2025-10-27 | 38.89 | 39.11 | 38.89 | 39.11 | +1.106% | 43,241 | +5.452% |
| 2025-10-24 | 38.78 | 38.78 | 38.59 | 38.68 | +0.363% | 26,648 | +6.618% |
| 2025-10-23 | 38.40 | 38.64 | 38.40 | 38.54 | +0.078% | 39,053 | +7.006% |
| 2025-10-22 | 38.71 | 38.78 | 38.45 | 38.51 | -0.429% | 228,236 | +7.089% |
| 2025-10-21 | 38.52 | 38.70 | 38.46 | 38.68 | +0.230% | 23,563 | +6.629% |
| 2025-10-20 | 38.42 | 38.63 | 38.42 | 38.59 | +1.146% | 68,209 | +6.875% |
| 2025-10-17 | 37.75 | 38.25 | 37.75 | 38.15 | +1.005% | 41,832 | +8.100% |
| 2025-10-16 | 38.12 | 38.12 | 37.63 | 37.77 | -0.865% | 26,155 | +9.186% |
| 2025-10-15 | 38.27 | 38.40 | 37.90 | 38.10 | -0.026% | 133,100 | +8.241% |
| 2025-10-14 | 37.69 | 38.26 | 37.69 | 38.11 | +0.342% | 17,262 | +8.213% |
| 2025-10-13 | 37.93 | 37.98 | 37.81 | 37.98 | +0.663% | 15,559 | +8.583% |
| 2025-10-10 | 38.53 | 38.53 | 37.73 | 37.73 | -1.719% | 16,032 | +9.303% |
| 2025-10-09 | 38.58 | 38.58 | 38.33 | 38.39 | -0.518% | 25,161 | +7.424% |
| 2025-10-08 | 38.63 | 38.63 | 38.56 | 38.59 | +0.078% | 21,543 | +6.867% |
| 2025-10-07 | 38.68 | 38.68 | 38.50 | 38.56 | -0.387% | 36,493 | +6.950% |
| 2025-10-06 | 38.54 | 38.73 | 38.50 | 38.71 | +0.103% | 27,282 | +6.536% |
| 2025-10-03 | 38.71 | 38.83 | 38.66 | 38.67 | -0.258% | 27,586 | +6.646% |
| 2025-10-02 | 38.66 | 38.81 | 38.63 | 38.77 | +0.336% | 34,583 | +6.371% |
| 2025-10-01 | 38.74 | 39.07 | 38.52 | 38.64 | -0.103% | 25,012 | +6.729% |
| 2025-09-30 | 38.57 | 38.71 | 38.53 | 38.68 | +0.078% | 25,441 | +6.618% |
| 2025-09-29 | 38.66 | 38.76 | 38.63 | 38.65 | +0.285% | 26,055 | +6.701% |
| 2025-09-26 | 38.27 | 38.57 | 38.27 | 38.54 | +0.758% | 21,886 | +7.006% |
| 2025-09-25 | 38.37 | 38.37 | 38.12 | 38.25 | -0.157% | 34,146 | +7.817% |
| 2025-09-24 | 38.57 | 38.60 | 38.28 | 38.31 | -0.364% | 17,779 | +7.648% |
| 2025-09-23 | 38.55 | 38.69 | 38.38 | 38.45 | -0.389% | 32,622 | +7.256% |
| 2025-09-22 | 38.49 | 38.64 | 38.48 | 38.60 | +0.286% | 34,754 | +6.839% |
| 2025-09-19 | 38.51 | 38.63 | 38.33 | 38.49 | +0.313% | 44,484 | +7.145% |
| 2025-09-18 | 38.61 | 38.62 | 38.35 | 38.37 | -0.389% | 34,109 | +7.480% |
| 2025-09-17 | 38.39 | 38.63 | 38.39 | 38.52 | +0.260% | 38,906 | +7.061% |
| 2025-09-16 | 38.71 | 38.71 | 38.33 | 38.42 | +0.026% | 25,652 | +7.340% |
| 2025-09-15 | 38.31 | 38.49 | 38.31 | 38.41 | +0.235% | 31,555 | +7.368% |
| 2025-09-12 | 38.66 | 38.66 | 38.28 | 38.32 | -0.286% | 43,722 | +7.620% |
| 2025-09-11 | 38.04 | 38.44 | 38.04 | 38.43 | +1.185% | 32,970 | +7.312% |
| 2025-09-10 | 38.28 | 38.28 | 37.92 | 37.98 | -0.836% | 66,129 | +8.583% |
| 2025-09-09 | 38.28 | 38.30 | 38.12 | 38.30 | +0.131% | 1,495,396 | +7.676% |
| 2025-09-08 | 38.21 | 38.31 | 38.18 | 38.25 | +0.367% | 17,844 | +7.817% |
| 2025-09-05 | 38.23 | 38.41 | 37.98 | 38.11 | -0.262% | 31,405 | +8.213% |
| 2025-09-04 | 38.11 | 38.23 | 37.95 | 38.21 | +0.447% | 43,025 | +7.930% |
| 2025-09-03 | 38.01 | 38.04 | 37.85 | 38.04 | +0.822% | 17,499 | +8.412% |
| 2025-09-02 | 37.57 | 37.73 | 37.49 | 37.73 | -0.580% | 17,040 | +9.303% |
| 2025-08-29 | 37.96 | 41.13 | 37.90 | 37.95 | -0.131% | 20,896 | +8.669% |
| 2025-08-28 | 37.94 | 38.00 | 37.83 | 38.00 | +0.264% | 18,254 | +8.526% |
| 2025-08-27 | 37.85 | 37.92 | 37.85 | 37.90 | +0.093% | 36,062 | +8.813% |
| 2025-08-26 | 37.88 | 37.88 | 37.73 | 37.86 | -0.079% | 23,613 | +8.914% |
| 2025-08-25 | 38.08 | 38.08 | 37.89 | 37.89 | -0.460% | 16,430 | +8.828% |
| 2025-08-22 | 37.98 | 38.15 | 37.89 | 38.07 | +1.008% | 27,577 | +8.327% |
| 2025-08-21 | 37.63 | 37.76 | 37.54 | 37.69 | -0.238% | 26,741 | +9.419% |
| 2025-08-20 | 37.89 | 37.89 | 37.70 | 37.78 | -0.102% | 29,729 | +9.158% |
| 2025-08-19 | 37.85 | 37.98 | 37.78 | 37.82 | +0.155% | 25,968 | +9.047% |
| 2025-08-18 | 37.83 | 37.87 | 37.75 | 37.76 | -0.250% | 28,420 | +9.216% |
| 2025-08-15 | 37.99 | 38.00 | 37.85 | 37.85 | -0.093% | 207,759 | +8.943% |
| 2025-08-14 | 37.80 | 38.03 | 37.80 | 37.89 | -0.263% | 61,401 | +8.841% |
| 2025-08-13 | 37.76 | 38.00 | 37.76 | 37.99 | +0.716% | 34,735 | +8.555% |
| 2025-08-12 | 37.58 | 37.72 | 37.52 | 37.72 | +0.964% | 94,961 | +9.332% |
| 2025-08-11 | 37.43 | 37.58 | 37.36 | 37.36 | -0.294% | 13,509 | +10.385% |
| 2025-08-08 | 37.22 | 37.49 | 37.22 | 37.47 | +0.970% | 22,252 | +10.061% |
| 2025-08-07 | 37.38 | 37.41 | 36.96 | 37.11 | -0.161% | 23,253 | +11.129% |
| 2025-08-06 | 36.89 | 37.22 | 36.84 | 37.17 | +1.198% | 37,938 | +10.950% |
| 2025-08-05 | 37.03 | 37.16 | 36.73 | 36.73 | -1.528% | 29,911 | +12.279% |
| 2025-08-04 | 36.88 | 37.32 | 36.88 | 37.30 | +1.497% | 21,442 | +10.563% |
| 2025-08-01 | 37.08 | 37.08 | 36.67 | 36.75 | -1.369% | 54,248 | +12.218% |
| 2025-07-31 | 37.53 | 37.63 | 37.21 | 37.26 | +0.107% | 285,564 | +10.682% |
| 2025-07-30 | 37.48 | 37.49 | 37.15 | 37.22 | -0.348% | 26,211 | +10.801% |
| 2025-07-29 | 37.53 | 37.54 | 37.33 | 37.35 | -0.240% | 33,486 | +10.415% |
| 2025-07-28 | 37.58 | 37.61 | 37.42 | 37.44 | -0.346% | 28,533 | +10.150% |
| 2025-07-25 | 37.63 | 37.64 | 37.55 | 37.57 | +0.213% | 17,557 | +9.768% |
| 2025-07-24 | 37.71 | 37.71 | 37.49 | 37.49 | 0.000% | 26,498 | +10.003% |
| 2025-07-23 | 37.46 | 37.65 | 37.33 | 37.49 | +0.402% | 52,090 | +10.003% |
| 2025-07-22 | 37.09 | 37.34 | 37.09 | 37.34 | +0.437% | 43,276 | +10.445% |
| 2025-07-21 | 37.24 | 37.41 | 37.18 | 37.18 | +0.426% | 78,403 | +10.927% |
| 2025-07-18 | 37.14 | 37.14 | 36.98 | 37.02 | 0.000% | 16,622 | +11.399% |
| 2025-07-17 | 36.99 | 37.06 | 36.86 | 37.02 | +0.298% | 35,792 | +11.399% |
| 2025-07-16 | 36.86 | 36.92 | 36.63 | 36.91 | +0.446% | 52,921 | +11.731% |
| 2025-07-15 | 37.04 | 37.04 | 36.75 | 36.75 | -0.686% | 37,480 | +12.229% |
| 2025-07-14 | 37.04 | 37.04 | 36.82 | 37.00 | +0.135% | 173,076 | +11.459% |
| 2025-07-11 | 37.05 | 37.05 | 36.93 | 36.95 | -0.779% | 14,762 | +11.610% |
| 2025-07-10 | 37.32 | 37.39 | 37.16 | 37.24 | -0.027% | 45,147 | +10.741% |
| 2025-07-09 | 37.28 | 37.41 | 37.12 | 37.25 | +0.242% | 19,040 | +10.711% |
| 2025-07-08 | 37.35 | 37.35 | 37.12 | 37.16 | -0.375% | 14,648 | +10.980% |
| 2025-07-07 | 37.42 | 37.48 | 37.16 | 37.30 | -0.692% | 34,247 | +10.563% |
| 2025-07-03 | 37.31 | 37.59 | 37.31 | 37.56 | +0.832% | 54,684 | +9.798% |
| 2025-07-02 | 37.23 | 37.30 | 37.15 | 37.25 | -0.107% | 56,818 | +10.711% |
| 2025-07-01 | 37.20 | 37.39 | 37.16 | 37.29 | +0.296% | 27,861 | +10.593% |
| 2025-06-30 | 37.14 | 37.23 | 36.98 | 37.18 | +0.677% | 48,660 | +10.920% |
| 2025-06-27 | 36.92 | 37.02 | 36.77 | 36.93 | +0.709% | 24,330 | +11.671% |
| 2025-06-26 | 36.59 | 36.71 | 36.56 | 36.67 | +0.273% | 26,115 | +12.463% |
| 2025-06-25 | 36.70 | 36.72 | 36.52 | 36.57 | -0.245% | 17,874 | +12.770% |
| 2025-06-24 | 36.57 | 36.80 | 36.34 | 36.66 | +0.908% | 28,808 | +12.493% |
| 2025-06-23 | 35.90 | 36.33 | 35.90 | 36.33 | +1.170% | 52,249 | +13.515% |
| 2025-06-20 | 36.24 | 36.24 | 35.84 | 35.91 | -0.361% | 26,376 | +14.843% |
| 2025-06-18 | 36.26 | 36.36 | 36.04 | 36.04 | -0.579% | 14,073 | +14.428% |
| 2025-06-17 | 36.53 | 36.53 | 36.25 | 36.25 | -0.875% | 19,878 | +13.766% |
| 2025-06-16 | 36.72 | 36.72 | 36.51 | 36.57 | +0.827% | 23,161 | +12.770% |
| 2025-06-13 | 36.54 | 36.54 | 36.24 | 36.27 | -1.601% | 9,188 | +13.703% |
| 2025-06-12 | 36.68 | 36.88 | 36.68 | 36.86 | +0.327% | 22,281 | +11.883% |
| 2025-06-11 | 36.89 | 36.98 | 36.70 | 36.74 | -0.407% | 18,658 | +12.248% |
| 2025-06-10 | 37.25 | 37.30 | 36.83 | 36.89 | +0.299% | 19,798 | +11.792% |
| 2025-06-09 | 37.10 | 37.10 | 36.78 | 36.78 | -0.406% | 10,349 | +12.126% |
| 2025-06-06 | 36.96 | 37.00 | 36.80 | 36.93 | +1.012% | 11,935 | +11.671% |
| 2025-06-05 | 36.72 | 36.79 | 36.51 | 36.56 | -0.164% | 28,970 | +12.801% |
| 2025-06-04 | 36.60 | 36.76 | 36.60 | 36.62 | +0.192% | 20,835 | +12.616% |
| 2025-06-03 | 36.39 | 36.60 | 36.36 | 36.55 | +0.137% | 18,072 | +12.832% |
| 2025-06-02 | 36.27 | 36.50 | 36.06 | 36.50 | +0.302% | 12,767 | +12.986% |
| 2025-05-30 | 36.32 | 36.48 | 36.16 | 36.39 | +0.220% | 20,632 | +13.328% |
| 2025-05-29 | 36.53 | 36.53 | 36.13 | 36.31 | +0.221% | 20,702 | +13.578% |
| 2025-05-28 | 36.35 | 36.53 | 36.23 | 36.23 | -0.412% | 22,933 | +13.828% |
| 2025-05-27 | 36.18 | 36.41 | 36.18 | 36.38 | +1.507% | 223,165 | +13.359% |
| 2025-05-23 | 35.73 | 35.98 | 35.73 | 35.84 | -0.803% | 24,205 | +15.067% |
| 2025-05-22 | 36.11 | 36.28 | 36.07 | 36.13 | +0.055% | 20,932 | +14.143% |
| 2025-05-21 | 36.23 | 36.57 | 36.09 | 36.11 | -1.231% | 59,027 | +14.207% |
| 2025-05-20 | 36.50 | 36.65 | 36.39 | 36.56 | -0.273% | 61,860 | +12.801% |
| 2025-05-19 | 36.41 | 36.67 | 36.35 | 36.66 | +0.428% | 14,984 | +12.493% |
| 2025-05-16 | 36.23 | 36.50 | 36.23 | 36.50 | +0.728% | 11,799 | +12.975% |
| 2025-05-15 | 35.83 | 36.28 | 35.83 | 36.24 | +1.032% | 15,218 | +13.797% |
| 2025-05-14 | 35.82 | 35.93 | 35.78 | 35.87 | 0.000% | 14,073 | +14.971% |
| 2025-05-13 | 35.88 | 35.99 | 35.83 | 35.87 | +0.098% | 15,665 | +14.971% |
| 2025-05-12 | 35.76 | 35.84 | 35.54 | 35.84 | +2.374% | 17,024 | +15.083% |
| 2025-05-09 | 35.30 | 35.30 | 35.00 | 35.00 | -0.472% | 15,470 | +17.815% |
| 2025-05-08 | 35.31 | 35.52 | 35.17 | 35.17 | +0.122% | 33,794 | +17.259% |
| 2025-05-07 | 35.23 | 35.26 | 35.01 | 35.13 | +0.153% | 33,719 | +17.402% |
| 2025-05-06 | 34.98 | 35.17 | 34.86 | 35.07 | -0.368% | 19,475 | +17.582% |
| 2025-05-05 | 35.23 | 35.39 | 35.20 | 35.20 | -0.388% | 13,171 | +17.149% |
| 2025-05-02 | 35.19 | 35.37 | 35.10 | 35.34 | +1.174% | 13,158 | +16.695% |
| 2025-05-01 | 35.03 | 35.14 | 34.90 | 34.93 | +0.316% | 28,731 | +18.065% |
| 2025-04-30 | 34.30 | 34.82 | 34.16 | 34.82 | +0.479% | 18,750 | +18.438% |
| 2025-04-29 | 34.20 | 34.73 | 34.20 | 34.65 | +0.563% | 18,657 | +19.005% |
| 2025-04-28 | 34.56 | 34.56 | 34.22 | 34.46 | +0.087% | 40,037 | +19.675% |
| 2025-04-25 | 34.25 | 34.43 | 34.07 | 34.43 | +0.614% | 15,195 | +19.779% |
| 2025-04-24 | 33.72 | 34.22 | 33.72 | 34.22 | +1.153% | 18,718 | +20.514% |
| 2025-04-23 | 34.12 | 34.32 | 33.70 | 33.83 | +0.895% | 20,168 | +21.904% |
| 2025-04-22 | 33.04 | 33.55 | 33.04 | 33.53 | +2.319% | 22,147 | +22.994% |
| 2025-04-21 | 33.19 | 33.19 | 32.44 | 32.77 | -2.121% | 89,083 | +25.847% |
| 2025-04-17 | 33.46 | 33.72 | 33.38 | 33.48 | +0.541% | 25,375 | +23.178% |
| 2025-04-16 | 33.72 | 33.82 | 33.08 | 33.30 | -1.770% | 23,923 | +23.844% |
| 2025-04-15 | 33.95 | 34.17 | 33.88 | 33.90 | 0.000% | 20,804 | +21.652% |