SEIV
SEI QiM U.S. Large Cap Value Active ETF
stockBATSETF
Market OpenOct 5, 2026 11:48:07 AM EDT
49.75USD-0.010%(-0.01)61,606
49.74Bid51.22Ask1.48SpreadSEIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.51 | 49.75 | 49.51 | 49.75 | -0.010% | 61,606 | 0.000% |
| 2026-10-02 | 49.72 | 49.92 | 49.64 | 49.76 | +0.607% | 131,590 | -0.010% |
| 2026-10-01 | 49.33 | 49.47 | 48.93 | 49.45 | +0.744% | 120,526 | +0.597% |
| 2026-09-30 | 49.53 | 49.57 | 49.06 | 49.09 | -0.386% | 105,209 | +1.344% |
| 2026-09-29 | 49.29 | 49.33 | 49.03 | 49.28 | -0.122% | 121,772 | +0.954% |
| 2026-09-28 | 49.78 | 49.78 | 49.28 | 49.34 | -1.083% | 110,977 | +0.831% |
| 2026-09-25 | 49.59 | 49.95 | 49.52 | 49.88 | +0.768% | 136,115 | -0.261% |
| 2026-09-24 | 49.66 | 49.73 | 49.37 | 49.50 | -0.622% | 284,174 | +0.505% |
| 2026-09-23 | 50.24 | 50.24 | 49.80 | 49.81 | -0.816% | 112,627 | -0.120% |
| 2026-09-22 | 50.70 | 50.70 | 50.18 | 50.22 | -0.613% | 87,863 | -0.936% |
| 2026-09-21 | 50.49 | 50.62 | 50.30 | 50.53 | +0.637% | 113,594 | -1.544% |
| 2026-09-18 | 50.61 | 50.61 | 50.05 | 50.21 | -0.810% | 124,077 | -0.916% |
| 2026-09-17 | 50.71 | 50.75 | 50.51 | 50.62 | +0.857% | 117,329 | -1.719% |
| 2026-09-16 | 50.77 | 50.77 | 49.83 | 50.19 | -1.025% | 120,815 | -0.877% |
| 2026-09-15 | 50.76 | 50.91 | 50.63 | 50.71 | -0.236% | 74,335 | -1.893% |
| 2026-09-14 | 50.70 | 50.99 | 50.67 | 50.83 | -0.411% | 86,467 | -2.125% |
| 2026-09-11 | 50.67 | 51.07 | 50.67 | 51.04 | +1.431% | 87,694 | -2.527% |
| 2026-09-10 | 50.12 | 50.61 | 50.12 | 50.32 | -0.218% | 110,425 | -1.133% |
| 2026-09-09 | 50.67 | 50.67 | 50.38 | 50.43 | -0.513% | 104,081 | -1.348% |
| 2026-09-08 | 51.33 | 51.33 | 50.67 | 50.69 | -1.073% | 112,810 | -1.854% |
| 2026-09-04 | 51.20 | 51.35 | 51.15 | 51.24 | -0.418% | 134,903 | -2.908% |
| 2026-09-03 | 50.95 | 51.66 | 50.95 | 51.45 | +1.289% | 501,867 | -3.314% |
| 2026-09-02 | 50.59 | 50.91 | 50.59 | 50.80 | +0.994% | 69,961 | -2.067% |
| 2026-09-01 | 50.14 | 50.51 | 50.14 | 50.30 | -0.159% | 97,656 | -1.093% |
| 2026-08-31 | 50.52 | 50.56 | 50.34 | 50.38 | -0.944% | 139,317 | -1.250% |
| 2026-08-28 | 51.37 | 51.37 | 50.82 | 50.86 | -0.450% | 110,895 | -2.182% |
| 2026-08-27 | 50.84 | 51.18 | 50.75 | 51.09 | +0.059% | 160,583 | -2.623% |
| 2026-08-26 | 50.67 | 51.15 | 50.67 | 51.06 | +0.275% | 79,785 | -2.566% |
| 2026-08-25 | 50.74 | 50.95 | 50.56 | 50.92 | +0.533% | 42,677 | -2.298% |
| 2026-08-24 | 50.77 | 50.77 | 50.56 | 50.65 | -0.295% | 219,821 | -1.777% |
| 2026-08-21 | 50.69 | 50.93 | 50.62 | 50.80 | +0.784% | 134,589 | -2.067% |
| 2026-08-20 | 50.58 | 50.77 | 50.41 | 50.41 | -0.665% | 71,038 | -1.299% |
| 2026-08-19 | 51.20 | 51.25 | 50.73 | 50.74 | -0.231% | 345,444 | -1.956% |
| 2026-08-18 | 50.87 | 51.18 | 50.86 | 50.86 | -0.333% | 93,039 | -2.182% |
| 2026-08-17 | 51.43 | 51.43 | 51.03 | 51.03 | -0.758% | 114,328 | -2.508% |
| 2026-08-14 | 51.28 | 51.63 | 51.23 | 51.42 | +0.293% | 71,566 | -3.248% |
| 2026-08-13 | 51.03 | 51.30 | 50.97 | 51.27 | +1.124% | 113,333 | -2.965% |
| 2026-08-12 | 50.79 | 50.79 | 50.54 | 50.70 | +0.297% | 158,134 | -1.874% |
| 2026-08-11 | 50.58 | 50.80 | 50.53 | 50.55 | -0.138% | 129,634 | -1.583% |
| 2026-08-10 | 50.60 | 50.79 | 50.58 | 50.62 | +0.020% | 66,672 | -1.719% |
| 2026-08-07 | 50.34 | 50.69 | 50.25 | 50.61 | +0.736% | 267,257 | -1.699% |
| 2026-08-06 | 50.51 | 50.55 | 50.24 | 50.24 | -0.416% | 77,856 | -0.975% |
| 2026-08-05 | 50.72 | 50.82 | 50.39 | 50.45 | -0.415% | 86,367 | -1.388% |
| 2026-08-04 | 49.85 | 50.71 | 49.81 | 50.66 | +1.870% | 111,699 | -1.796% |
| 2026-08-03 | 49.43 | 49.77 | 49.43 | 49.73 | +1.077% | 107,414 | +0.040% |
| 2026-07-31 | 49.23 | 49.29 | 48.77 | 49.20 | -0.061% | 98,417 | +1.118% |
| 2026-07-30 | 48.87 | 49.23 | 48.60 | 49.23 | +0.510% | 102,052 | +1.056% |
| 2026-07-29 | 49.54 | 49.77 | 48.96 | 48.98 | -1.270% | 603,589 | +1.572% |
| 2026-07-28 | 49.07 | 49.62 | 48.97 | 49.61 | +1.286% | 98,319 | +0.282% |
| 2026-07-27 | 48.94 | 49.09 | 48.69 | 48.98 | +0.990% | 387,636 | +1.572% |
| 2026-07-24 | 48.06 | 48.78 | 48.06 | 48.50 | +1.168% | 152,753 | +2.577% |
| 2026-07-23 | 48.06 | 48.08 | 47.75 | 47.94 | -1.114% | 125,724 | +3.776% |
| 2026-07-22 | 48.37 | 48.82 | 48.37 | 48.48 | +0.227% | 114,918 | +2.620% |
| 2026-07-21 | 48.19 | 48.38 | 48.05 | 48.37 | +0.960% | 77,780 | +2.853% |
| 2026-07-20 | 48.18 | 48.21 | 47.85 | 47.91 | -0.374% | 63,666 | +3.841% |
| 2026-07-17 | 48.05 | 48.47 | 48.05 | 48.09 | -0.599% | 47,959 | +3.452% |
| 2026-07-16 | 48.12 | 48.38 | 48.12 | 48.38 | +0.519% | 98,255 | +2.832% |
| 2026-07-15 | 48.28 | 48.45 | 48.01 | 48.13 | -0.083% | 115,766 | +3.366% |
| 2026-07-14 | 48.23 | 48.38 | 48.05 | 48.17 | -0.145% | 1,356,239 | +3.280% |
| 2026-07-13 | 48.35 | 48.52 | 48.12 | 48.24 | -0.392% | 74,944 | +3.130% |
| 2026-07-10 | 48.42 | 48.50 | 48.32 | 48.43 | +0.290% | 87,637 | +2.726% |
| 2026-07-09 | 47.86 | 48.41 | 47.86 | 48.29 | +1.046% | 57,976 | +3.023% |
| 2026-07-08 | 47.89 | 47.89 | 47.52 | 47.79 | -0.562% | 77,597 | +4.101% |
| 2026-07-07 | 48.06 | 48.32 | 48.00 | 48.06 | +0.021% | 62,299 | +3.516% |
| 2026-07-06 | 47.90 | 48.08 | 47.90 | 48.05 | +0.209% | 63,642 | +3.538% |
| 2026-07-02 | 48.25 | 48.34 | 47.62 | 47.95 | +0.083% | 70,193 | +3.754% |
| 2026-07-01 | 48.00 | 48.18 | 47.74 | 47.91 | -0.188% | 46,011 | +3.841% |
| 2026-06-30 | 48.13 | 48.13 | 47.93 | 48.00 | -0.374% | 97,601 | +3.646% |
| 2026-06-29 | 48.09 | 48.18 | 47.81 | 48.18 | +0.438% | 202,527 | +3.259% |
| 2026-06-26 | 47.80 | 48.21 | 47.79 | 47.97 | +0.083% | 146,651 | +3.711% |
| 2026-06-25 | 48.32 | 48.38 | 47.83 | 47.93 | +0.293% | 72,157 | +3.797% |
| 2026-06-24 | 47.79 | 48.11 | 47.63 | 47.79 | -0.021% | 65,397 | +4.101% |
| 2026-06-23 | 47.32 | 47.99 | 47.28 | 47.80 | -0.313% | 68,763 | +4.079% |
| 2026-06-22 | 47.96 | 48.23 | 47.79 | 47.95 | +0.377% | 144,020 | +3.754% |
| 2026-06-18 | 48.19 | 48.19 | 47.72 | 47.77 | +0.147% | 186,407 | +4.145% |
| 2026-06-17 | 48.68 | 48.68 | 47.60 | 47.70 | -1.690% | 99,322 | +4.298% |
| 2026-06-16 | 48.70 | 48.94 | 48.49 | 48.52 | -0.329% | 82,720 | +2.535% |
| 2026-06-15 | 49.09 | 49.09 | 48.65 | 48.68 | +0.413% | 64,379 | +2.198% |
| 2026-06-12 | 48.20 | 48.64 | 48.07 | 48.48 | +0.769% | 63,146 | +2.620% |
| 2026-06-11 | 47.46 | 48.20 | 47.34 | 48.11 | +1.820% | 76,653 | +3.409% |
| 2026-06-10 | 47.63 | 48.01 | 47.25 | 47.25 | -1.151% | 84,835 | +5.291% |
| 2026-06-09 | 48.17 | 48.23 | 46.97 | 47.80 | -0.104% | 96,019 | +4.079% |
| 2026-06-08 | 48.18 | 48.28 | 47.83 | 47.85 | +0.126% | 89,007 | +3.971% |
| 2026-06-05 | 48.44 | 48.59 | 47.70 | 47.79 | -2.150% | 74,828 | +4.101% |
| 2026-06-04 | 48.69 | 48.99 | 48.67 | 48.84 | -0.041% | 94,683 | +1.863% |
| 2026-06-03 | 49.14 | 49.14 | 48.83 | 48.86 | -0.852% | 87,350 | +1.822% |
| 2026-06-02 | 49.06 | 49.49 | 49.06 | 49.28 | +0.777% | 96,980 | +0.954% |
| 2026-06-01 | 48.40 | 49.01 | 48.40 | 48.90 | +0.804% | 84,836 | +1.738% |
| 2026-05-29 | 48.26 | 48.73 | 48.26 | 48.51 | +1.762% | 129,570 | +2.556% |
| 2026-05-28 | 47.44 | 47.77 | 47.37 | 47.67 | +0.273% | 337,819 | +4.363% |
| 2026-05-27 | 47.55 | 47.67 | 47.45 | 47.54 | +0.169% | 53,229 | +4.649% |
| 2026-05-26 | 47.23 | 47.53 | 47.23 | 47.46 | +1.302% | 71,168 | +4.825% |
| 2026-05-22 | 46.43 | 46.98 | 46.38 | 46.85 | +1.671% | 56,416 | +6.190% |
| 2026-05-21 | 45.68 | 46.13 | 45.51 | 46.08 | +0.359% | 72,021 | +7.964% |
| 2026-05-20 | 45.37 | 45.94 | 45.21 | 45.91 | +1.470% | 145,844 | +8.352% |
| 2026-05-19 | 45.26 | 45.52 | 45.11 | 45.25 | -0.506% | 243,653 | +9.945% |
| 2026-05-18 | 45.60 | 45.73 | 45.28 | 45.48 | +0.088% | 49,515 | +9.389% |
| 2026-05-15 | 45.67 | 45.79 | 45.42 | 45.44 | -1.282% | 51,216 | +9.485% |
| 2026-05-14 | 45.98 | 46.25 | 45.98 | 46.03 | +0.414% | 58,665 | +8.082% |
| 2026-05-13 | 45.53 | 45.97 | 45.47 | 45.84 | +0.814% | 71,132 | +8.530% |
| 2026-05-12 | 45.56 | 45.56 | 45.04 | 45.47 | -0.612% | 54,429 | +9.413% |
| 2026-05-11 | 45.90 | 46.13 | 45.69 | 45.75 | -0.196% | 54,338 | +8.743% |
| 2026-05-08 | 45.48 | 45.86 | 45.48 | 45.84 | +1.237% | 82,329 | +8.530% |
| 2026-05-07 | 45.40 | 45.62 | 45.23 | 45.28 | -0.374% | 97,401 | +9.872% |
| 2026-05-06 | 45.33 | 45.46 | 45.08 | 45.45 | +1.632% | 72,955 | +9.461% |
| 2026-05-05 | 44.35 | 44.82 | 44.35 | 44.72 | +1.314% | 73,910 | +11.248% |
| 2026-05-04 | 44.20 | 44.44 | 44.01 | 44.14 | -0.284% | 81,490 | +12.710% |
| 2026-05-01 | 44.33 | 44.41 | 44.23 | 44.27 | +0.103% | 80,343 | +12.390% |
| 2026-04-30 | 43.91 | 44.26 | 43.81 | 44.22 | +1.121% | 73,165 | +12.506% |
| 2026-04-29 | 43.72 | 43.77 | 43.60 | 43.73 | -0.114% | 105,781 | +13.766% |
| 2026-04-28 | 43.84 | 43.97 | 43.59 | 43.78 | -0.477% | 94,090 | +13.636% |
| 2026-04-27 | 43.92 | 44.16 | 43.92 | 43.99 | +0.274% | 182,513 | +13.094% |
| 2026-04-24 | 43.90 | 43.92 | 43.66 | 43.87 | +0.285% | 51,345 | +13.403% |
| 2026-04-23 | 43.84 | 43.92 | 43.41 | 43.75 | -0.579% | 71,272 | +13.727% |
| 2026-04-22 | 44.11 | 44.11 | 43.84 | 44.00 | +0.365% | 90,054 | +13.068% |
| 2026-04-21 | 44.12 | 44.31 | 43.83 | 43.84 | -0.590% | 75,261 | +13.481% |
| 2026-04-20 | 43.88 | 44.23 | 43.88 | 44.10 | +0.239% | 56,433 | +12.812% |
| 2026-04-17 | 43.66 | 44.12 | 43.65 | 43.99 | +1.254% | 90,616 | +13.081% |
| 2026-04-16 | 43.17 | 43.49 | 43.17 | 43.45 | +0.859% | 79,485 | +14.499% |
| 2026-04-15 | 43.08 | 43.30 | 43.02 | 43.08 | -0.116% | 97,187 | +15.483% |
| 2026-04-14 | 42.91 | 43.17 | 42.78 | 43.13 | +0.724% | 67,093 | +15.349% |
| 2026-04-13 | 42.16 | 42.82 | 42.14 | 42.82 | +1.110% | 79,923 | +16.184% |
| 2026-04-10 | 42.75 | 42.75 | 42.30 | 42.35 | -0.773% | 100,404 | +17.473% |
| 2026-04-09 | 42.51 | 42.74 | 42.47 | 42.68 | +0.047% | 68,658 | +16.565% |
| 2026-04-08 | 42.79 | 42.79 | 42.46 | 42.66 | +1.935% | 53,345 | +16.620% |
| 2026-04-07 | 41.70 | 41.93 | 41.59 | 41.85 | -0.143% | 68,061 | +18.877% |
| 2026-04-06 | 41.78 | 41.94 | 41.65 | 41.91 | -0.095% | 93,638 | +18.707% |
| 2026-04-02 | 41.34 | 41.95 | 41.24 | 41.95 | +0.419% | 85,369 | +18.594% |
| 2026-04-01 | 41.63 | 41.87 | 41.63 | 41.77 | +0.517% | 71,334 | +19.090% |
| 2026-03-31 | 40.96 | 41.56 | 40.72 | 41.56 | +2.440% | 69,765 | +19.706% |
| 2026-03-30 | 41.12 | 41.16 | 40.41 | 40.57 | -0.661% | 131,515 | +22.628% |
| 2026-03-27 | 41.18 | 41.33 | 40.72 | 40.84 | -1.495% | 197,106 | +21.817% |
| 2026-03-26 | 41.71 | 41.95 | 41.43 | 41.46 | -0.901% | 56,586 | +19.995% |
| 2026-03-25 | 42.05 | 42.05 | 41.66 | 41.84 | +0.666% | 108,051 | +18.914% |
| 2026-03-24 | 41.00 | 41.74 | 41.00 | 41.56 | +0.484% | 177,250 | +19.706% |
| 2026-03-23 | 41.45 | 41.79 | 41.27 | 41.36 | +1.075% | 266,385 | +20.285% |
| 2026-03-20 | 41.32 | 41.44 | 40.72 | 40.92 | -1.136% | 95,659 | +21.579% |
| 2026-03-19 | 40.90 | 41.61 | 40.90 | 41.39 | -0.048% | 96,483 | +20.198% |
| 2026-03-18 | 41.80 | 41.86 | 41.38 | 41.41 | -1.264% | 78,279 | +20.140% |
| 2026-03-17 | 42.08 | 42.19 | 41.88 | 41.94 | +0.648% | 64,919 | +18.622% |
| 2026-03-16 | 41.73 | 41.89 | 41.61 | 41.67 | +0.762% | 42,301 | +19.390% |
| 2026-03-13 | 41.62 | 41.84 | 41.33 | 41.35 | -0.446% | 64,461 | +20.301% |
| 2026-03-12 | 41.47 | 41.80 | 41.47 | 41.54 | -0.788% | 58,945 | +19.764% |
| 2026-03-11 | 41.98 | 42.07 | 41.65 | 41.87 | +0.024% | 58,738 | +18.820% |
| 2026-03-10 | 42.02 | 42.32 | 41.77 | 41.86 | -0.806% | 103,724 | +18.849% |
| 2026-03-09 | 41.71 | 42.22 | 41.08 | 42.20 | +0.404% | 79,193 | +17.891% |
| 2026-03-06 | 41.88 | 42.12 | 41.64 | 42.03 | -1.083% | 63,180 | +18.368% |
| 2026-03-05 | 42.38 | 42.77 | 42.13 | 42.49 | -0.515% | 87,995 | +17.086% |
| 2026-03-04 | 42.71 | 42.82 | 42.47 | 42.71 | +0.425% | 70,350 | +16.483% |
| 2026-03-03 | 42.18 | 42.67 | 41.75 | 42.53 | -1.186% | 69,913 | +16.978% |
| 2026-03-02 | 42.54 | 43.10 | 42.54 | 43.04 | +0.163% | 60,194 | +15.590% |
| 2026-02-27 | 42.92 | 42.99 | 42.75 | 42.97 | -0.440% | 61,113 | +15.778% |
| 2026-02-26 | 43.19 | 43.50 | 42.95 | 43.16 | -0.185% | 173,072 | +15.269% |
| 2026-02-25 | 43.12 | 43.27 | 42.93 | 43.24 | +0.582% | 76,041 | +15.056% |
| 2026-02-24 | 42.60 | 43.04 | 42.60 | 42.99 | +0.868% | 73,436 | +15.725% |
| 2026-02-23 | 43.27 | 43.29 | 42.47 | 42.62 | -1.525% | 62,266 | +16.729% |
| 2026-02-20 | 42.89 | 43.28 | 42.85 | 43.28 | +0.675% | 84,165 | +14.949% |
| 2026-02-19 | 43.13 | 43.17 | 42.86 | 42.99 | -0.521% | 198,394 | +15.725% |
| 2026-02-18 | 42.98 | 43.51 | 42.98 | 43.22 | +0.500% | 128,222 | +15.122% |
| 2026-02-17 | 43.19 | 43.23 | 42.68 | 43.00 | -0.197% | 128,573 | +15.698% |
| 2026-02-13 | 42.76 | 43.28 | 42.57 | 43.09 | +0.525% | 189,551 | +15.469% |
| 2026-02-12 | 43.66 | 43.92 | 42.76 | 42.86 | -1.697% | 92,596 | +16.076% |
| 2026-02-11 | 43.63 | 43.75 | 43.37 | 43.60 | +0.646% | 131,049 | +14.106% |
| 2026-02-10 | 43.30 | 43.47 | 43.29 | 43.32 | -0.046% | 80,263 | +14.843% |
| 2026-02-09 | 43.29 | 43.48 | 43.24 | 43.34 | -0.046% | 94,934 | +14.790% |
| 2026-02-06 | 42.67 | 43.44 | 42.67 | 43.36 | +2.096% | 63,836 | +14.737% |
| 2026-02-05 | 42.33 | 42.70 | 42.29 | 42.47 | -0.469% | 94,412 | +17.142% |
| 2026-02-04 | 42.71 | 42.91 | 42.45 | 42.67 | +0.376% | 89,230 | +16.592% |
| 2026-02-03 | 42.74 | 42.90 | 42.29 | 42.51 | -0.445% | 99,282 | +17.031% |
| 2026-02-02 | 42.11 | 42.74 | 42.11 | 42.70 | +0.946% | 237,907 | +16.511% |
| 2026-01-30 | 42.32 | 42.41 | 41.94 | 42.30 | -0.071% | 61,083 | +17.612% |
| 2026-01-29 | 42.31 | 42.54 | 41.99 | 42.33 | +0.213% | 143,251 | +17.529% |
| 2026-01-28 | 42.18 | 42.37 | 42.18 | 42.24 | +0.190% | 99,827 | +17.779% |
| 2026-01-27 | 42.14 | 42.21 | 42.08 | 42.16 | +0.645% | 72,328 | +18.003% |
| 2026-01-26 | 41.74 | 41.97 | 41.74 | 41.89 | +0.480% | 44,975 | +18.763% |
| 2026-01-23 | 41.74 | 41.87 | 41.50 | 41.69 | -0.263% | 58,209 | +19.333% |
| 2026-01-22 | 41.84 | 41.97 | 41.75 | 41.80 | +0.408% | 98,212 | +19.019% |
| 2026-01-21 | 41.19 | 41.77 | 41.11 | 41.63 | +1.611% | 80,570 | +19.505% |
| 2026-01-20 | 41.28 | 41.39 | 40.74 | 40.97 | -1.892% | 89,667 | +21.430% |
| 2026-01-16 | 42.02 | 42.05 | 41.76 | 41.76 | -0.972% | 88,666 | +19.133% |
| 2026-01-15 | 42.00 | 42.17 | 41.93 | 42.17 | +0.813% | 91,552 | +17.975% |
| 2026-01-14 | 41.78 | 41.91 | 41.65 | 41.83 | 0.000% | 82,206 | +18.934% |
| 2026-01-13 | 42.05 | 42.10 | 41.70 | 41.83 | -0.357% | 129,491 | +18.934% |
| 2026-01-12 | 41.92 | 41.99 | 41.80 | 41.98 | -0.427% | 60,681 | +18.509% |
| 2026-01-09 | 42.27 | 42.32 | 42.03 | 42.16 | +0.047% | 82,933 | +18.003% |
| 2026-01-08 | 41.88 | 42.22 | 41.88 | 42.14 | +0.405% | 81,124 | +18.059% |
| 2026-01-07 | 42.45 | 42.45 | 41.89 | 41.97 | -1.061% | 72,185 | +18.537% |
| 2026-01-06 | 42.11 | 42.43 | 42.11 | 42.42 | +0.736% | 72,014 | +17.280% |
| 2026-01-05 | 41.90 | 42.13 | 41.88 | 42.11 | +0.693% | 75,219 | +18.143% |
| 2026-01-02 | 41.77 | 41.88 | 41.54 | 41.82 | +0.771% | 71,107 | +18.962% |
| 2025-12-31 | 41.86 | 41.86 | 41.49 | 41.50 | -0.789% | 56,469 | +19.880% |
| 2025-12-30 | 41.81 | 41.93 | 41.81 | 41.83 | -0.167% | 87,173 | +18.934% |
| 2025-12-29 | 41.90 | 42.01 | 41.80 | 41.90 | -0.711% | 56,217 | +18.735% |
| 2025-12-26 | 42.14 | 42.24 | 42.08 | 42.20 | +0.047% | 121,337 | +17.891% |
| 2025-12-24 | 41.98 | 42.21 | 41.80 | 42.18 | +0.333% | 24,486 | +17.947% |
| 2025-12-23 | 42.04 | 42.12 | 41.97 | 42.04 | +0.024% | 58,051 | +18.340% |
| 2025-12-22 | 41.87 | 42.11 | 41.86 | 42.03 | +0.574% | 286,678 | +18.368% |
| 2025-12-19 | 41.44 | 41.85 | 41.44 | 41.79 | +1.113% | 64,216 | +19.048% |
| 2025-12-18 | 41.58 | 41.67 | 41.26 | 41.33 | +0.511% | 141,790 | +20.373% |
| 2025-12-17 | 41.44 | 41.44 | 41.07 | 41.12 | -0.388% | 83,560 | +20.987% |
| 2025-12-16 | 41.44 | 41.52 | 41.10 | 41.28 | -0.482% | 72,961 | +20.518% |
| 2025-12-15 | 41.70 | 41.70 | 41.37 | 41.48 | +0.121% | 46,386 | +19.937% |
| 2025-12-12 | 41.73 | 41.85 | 41.36 | 41.43 | -0.790% | 67,163 | +20.082% |
| 2025-12-11 | 41.44 | 41.76 | 41.35 | 41.76 | +0.578% | 76,460 | +19.133% |
| 2025-12-10 | 40.93 | 41.54 | 40.89 | 41.52 | +1.466% | 64,013 | +19.822% |
| 2025-12-09 | 40.82 | 41.02 | 40.79 | 40.92 | +0.245% | 123,527 | +21.579% |
| 2025-12-08 | 40.96 | 40.96 | 40.77 | 40.82 | -0.049% | 74,196 | +21.877% |
| 2025-12-05 | 40.71 | 40.95 | 40.67 | 40.84 | +0.319% | 76,307 | +21.817% |
| 2025-12-04 | 40.65 | 40.76 | 40.49 | 40.71 | +0.123% | 94,986 | +22.206% |
| 2025-12-03 | 40.48 | 40.71 | 40.48 | 40.66 | +0.395% | 73,716 | +22.356% |
| 2025-12-02 | 40.58 | 40.60 | 40.36 | 40.50 | +0.049% | 64,193 | +22.840% |
| 2025-12-01 | 40.41 | 40.67 | 40.41 | 40.48 | -0.271% | 82,373 | +22.900% |
| 2025-11-28 | 40.55 | 40.62 | 40.41 | 40.59 | +0.445% | 45,368 | +22.567% |
| 2025-11-26 | 40.32 | 40.58 | 39.91 | 40.41 | +0.623% | 80,737 | +23.113% |
| 2025-11-25 | 39.68 | 40.24 | 39.66 | 40.16 | +1.235% | 72,369 | +23.879% |
| 2025-11-24 | 39.60 | 39.81 | 39.30 | 39.67 | +0.993% | 98,617 | +25.410% |
| 2025-11-21 | 38.64 | 39.56 | 38.64 | 39.28 | +1.973% | 66,185 | +26.655% |
| 2025-11-20 | 39.60 | 39.72 | 38.51 | 38.52 | -1.735% | 147,816 | +29.154% |
| 2025-11-19 | 39.21 | 39.45 | 39.04 | 39.20 | -0.051% | 62,213 | +26.913% |
| 2025-11-18 | 39.15 | 39.41 | 38.90 | 39.22 | +0.179% | 81,469 | +26.849% |
| 2025-11-17 | 39.71 | 39.92 | 39.05 | 39.15 | -1.781% | 72,399 | +27.075% |
| 2025-11-14 | 39.72 | 40.13 | 39.60 | 39.86 | -0.275% | 86,480 | +24.812% |
| 2025-11-13 | 40.32 | 40.48 | 39.93 | 39.97 | -1.040% | 92,857 | +24.468% |
| 2025-11-12 | 40.29 | 40.45 | 40.27 | 40.39 | +0.849% | 154,972 | +23.174% |
| 2025-11-11 | 40.00 | 40.19 | 39.91 | 40.05 | 0.000% | 61,490 | +24.220% |
| 2025-11-10 | 40.11 | 40.14 | 39.75 | 40.05 | +0.679% | 144,998 | +24.220% |
| 2025-11-07 | 39.30 | 39.78 | 39.30 | 39.78 | +0.709% | 88,329 | +25.063% |
| 2025-11-06 | 39.92 | 39.92 | 39.37 | 39.50 | -0.529% | 93,336 | +25.949% |
| 2025-11-05 | 39.49 | 39.90 | 39.43 | 39.71 | +1.069% | 73,103 | +25.283% |
| 2025-11-04 | 39.30 | 39.58 | 39.25 | 39.29 | -1.157% | 70,828 | +26.623% |
| 2025-11-03 | 39.71 | 39.78 | 39.42 | 39.75 | +0.227% | 86,983 | +25.157% |
| 2025-10-31 | 39.65 | 39.75 | 39.45 | 39.66 | +0.303% | 80,835 | +25.441% |
| 2025-10-30 | 39.58 | 39.91 | 39.49 | 39.54 | +0.101% | 102,170 | +25.822% |
| 2025-10-29 | 39.74 | 39.79 | 39.37 | 39.50 | -0.278% | 94,159 | +25.949% |
| 2025-10-28 | 39.63 | 39.74 | 39.46 | 39.61 | -0.527% | 98,813 | +25.600% |
| 2025-10-27 | 39.69 | 39.83 | 39.66 | 39.82 | +0.912% | 96,607 | +24.937% |
| 2025-10-24 | 39.37 | 39.54 | 39.30 | 39.46 | +1.205% | 49,274 | +26.077% |
| 2025-10-23 | 39.07 | 39.15 | 38.92 | 38.99 | +0.128% | 199,291 | +27.597% |
| 2025-10-22 | 39.20 | 39.20 | 38.74 | 38.94 | -0.460% | 89,967 | +27.761% |
| 2025-10-21 | 38.90 | 39.20 | 38.90 | 39.12 | +0.669% | 52,450 | +27.173% |
| 2025-10-20 | 38.72 | 38.91 | 38.66 | 38.86 | +0.925% | 165,440 | +28.024% |
| 2025-10-17 | 38.18 | 38.62 | 38.13 | 38.50 | +0.901% | 103,552 | +29.207% |
| 2025-10-16 | 38.73 | 38.78 | 38.05 | 38.16 | -1.548% | 46,054 | +30.372% |
| 2025-10-15 | 38.88 | 39.01 | 38.50 | 38.76 | +0.337% | 258,365 | +28.354% |
| 2025-10-14 | 37.70 | 38.82 | 37.70 | 38.63 | +1.058% | 32,779 | +28.786% |
| 2025-10-13 | 38.13 | 38.28 | 38.02 | 38.23 | +1.260% | 30,870 | +30.148% |
| 2025-10-10 | 38.83 | 38.83 | 37.71 | 37.75 | -2.555% | 33,565 | +31.788% |
| 2025-10-09 | 39.06 | 39.31 | 38.66 | 38.74 | -0.870% | 43,450 | +28.420% |
| 2025-10-08 | 39.03 | 39.13 | 38.98 | 39.08 | +0.540% | 34,274 | +27.303% |
| 2025-10-07 | 39.40 | 39.40 | 38.75 | 38.87 | -0.537% | 72,487 | +27.991% |
| 2025-10-06 | 39.21 | 39.29 | 38.98 | 39.08 | +0.051% | 54,790 | +27.303% |
| 2025-10-03 | 39.00 | 39.20 | 38.97 | 39.06 | -0.179% | 54,946 | +27.368% |
| 2025-10-02 | 39.07 | 39.27 | 38.83 | 39.13 | +0.256% | 154,562 | +27.140% |
| 2025-10-01 | 38.70 | 39.09 | 38.44 | 39.03 | +0.334% | 59,095 | +27.466% |
| 2025-09-30 | 38.68 | 38.96 | 38.66 | 38.90 | +0.232% | 57,972 | +27.892% |
| 2025-09-29 | 38.99 | 38.99 | 38.69 | 38.81 | -0.052% | 48,249 | +28.189% |
| 2025-09-26 | 38.54 | 38.84 | 38.54 | 38.83 | +0.831% | 58,228 | +28.123% |
| 2025-09-25 | 38.63 | 38.65 | 38.39 | 38.51 | -0.773% | 65,051 | +29.187% |
| 2025-09-24 | 39.02 | 39.02 | 38.75 | 38.81 | -0.270% | 41,815 | +28.189% |
| 2025-09-23 | 38.91 | 39.18 | 38.87 | 38.91 | -0.034% | 69,968 | +27.843% |
| 2025-09-22 | 38.79 | 38.94 | 38.74 | 38.93 | +0.187% | 63,755 | +27.799% |
| 2025-09-19 | 38.99 | 38.99 | 38.66 | 38.86 | -0.088% | 77,089 | +28.038% |
| 2025-09-18 | 38.73 | 38.92 | 38.70 | 38.89 | +0.804% | 49,920 | +27.925% |
| 2025-09-17 | 38.44 | 38.85 | 38.43 | 38.58 | +0.312% | 70,588 | +28.953% |
| 2025-09-16 | 38.72 | 38.81 | 38.33 | 38.46 | -0.492% | 49,160 | +29.355% |
| 2025-09-15 | 39.53 | 41.46 | 38.60 | 38.65 | +0.052% | 71,975 | +28.719% |
| 2025-09-12 | 38.69 | 38.87 | 38.63 | 38.63 | -0.361% | 139,711 | +28.786% |
| 2025-09-11 | 38.44 | 41.54 | 38.36 | 38.77 | +1.376% | 107,754 | +28.321% |
| 2025-09-10 | 38.35 | 38.39 | 38.09 | 38.24 | -0.121% | 240,899 | +30.087% |
| 2025-09-09 | 38.19 | 38.33 | 38.12 | 38.29 | +0.288% | 2,727,289 | +29.929% |
| 2025-09-08 | 38.21 | 38.26 | 37.98 | 38.18 | -0.183% | 43,786 | +30.304% |
| 2025-09-05 | 38.32 | 38.43 | 38.01 | 38.25 | -0.026% | 59,067 | +30.065% |
| 2025-09-04 | 38.02 | 38.27 | 38.02 | 38.26 | +0.764% | 66,257 | +30.031% |
| 2025-09-03 | 37.81 | 37.98 | 37.77 | 37.97 | +0.770% | 43,506 | +31.024% |
| 2025-09-02 | 37.39 | 37.72 | 37.39 | 37.68 | -0.449% | 93,855 | +32.033% |
| 2025-08-29 | 37.85 | 38.02 | 37.78 | 37.85 | -0.369% | 55,179 | +31.440% |
| 2025-08-28 | 37.98 | 38.02 | 37.81 | 37.99 | +0.264% | 39,037 | +30.956% |
| 2025-08-27 | 37.66 | 37.95 | 37.66 | 37.89 | +0.411% | 70,151 | +31.301% |
| 2025-08-26 | 37.66 | 37.73 | 37.61 | 37.73 | +0.173% | 41,880 | +31.840% |
| 2025-08-25 | 37.69 | 37.87 | 37.67 | 37.67 | -0.265% | 34,462 | +32.068% |
| 2025-08-22 | 37.37 | 37.87 | 37.37 | 37.77 | +1.751% | 56,928 | +31.718% |
| 2025-08-21 | 37.00 | 37.19 | 37.00 | 37.12 | -0.081% | 62,044 | +34.025% |
| 2025-08-20 | 37.20 | 37.25 | 36.94 | 37.15 | -0.108% | 65,932 | +33.917% |
| 2025-08-19 | 37.22 | 37.41 | 37.14 | 37.19 | 0.000% | 54,154 | +33.773% |
| 2025-08-18 | 37.14 | 37.25 | 37.13 | 37.19 | +0.216% | 57,024 | +33.773% |
| 2025-08-15 | 37.31 | 37.32 | 37.11 | 37.11 | -0.403% | 411,049 | +34.061% |
| 2025-08-14 | 37.02 | 37.32 | 37.02 | 37.26 | -0.161% | 126,642 | +33.521% |
| 2025-08-13 | 37.13 | 37.36 | 37.11 | 37.32 | +0.647% | 85,587 | +33.307% |
| 2025-08-12 | 36.62 | 37.08 | 36.53 | 37.08 | +1.840% | 76,164 | +34.169% |
| 2025-08-11 | 36.45 | 36.65 | 36.41 | 36.41 | -0.165% | 28,048 | +36.638% |
| 2025-08-08 | 36.21 | 36.50 | 36.18 | 36.47 | +1.390% | 45,277 | +36.413% |
| 2025-08-07 | 36.10 | 36.16 | 35.80 | 35.97 | +0.279% | 40,358 | +38.310% |
| 2025-08-06 | 35.86 | 35.94 | 35.77 | 35.87 | -0.056% | 52,692 | +38.695% |
| 2025-08-05 | 35.95 | 36.21 | 35.72 | 35.89 | -0.306% | 48,283 | +38.618% |
| 2025-08-04 | 35.60 | 36.08 | 35.60 | 36.00 | +1.666% | 48,236 | +38.194% |
| 2025-08-01 | 35.44 | 35.51 | 35.11 | 35.41 | -1.475% | 104,518 | +40.497% |
| 2025-07-31 | 36.16 | 36.35 | 35.92 | 35.94 | -0.443% | 147,425 | +38.425% |
| 2025-07-30 | 36.24 | 36.33 | 35.95 | 36.10 | -0.414% | 54,278 | +37.812% |
| 2025-07-29 | 36.51 | 36.51 | 36.22 | 36.25 | -0.220% | 61,753 | +37.241% |
| 2025-07-28 | 36.48 | 36.48 | 36.28 | 36.33 | -0.247% | 60,103 | +36.939% |
| 2025-07-25 | 36.34 | 36.44 | 36.28 | 36.42 | +0.248% | 31,941 | +36.601% |
| 2025-07-24 | 36.53 | 36.97 | 36.33 | 36.33 | -0.711% | 48,514 | +36.939% |
| 2025-07-23 | 36.40 | 36.69 | 36.40 | 36.59 | +1.077% | 108,853 | +35.966% |
| 2025-07-22 | 36.13 | 36.22 | 36.11 | 36.20 | +0.277% | 93,708 | +37.431% |
| 2025-07-21 | 36.15 | 36.34 | 36.10 | 36.10 | +0.019% | 157,742 | +37.812% |
| 2025-07-18 | 36.20 | 36.20 | 36.05 | 36.09 | +0.092% | 37,226 | +37.838% |
| 2025-07-17 | 35.71 | 36.09 | 35.71 | 36.06 | +0.726% | 52,162 | +37.965% |
| 2025-07-16 | 35.87 | 35.87 | 35.43 | 35.80 | +0.168% | 102,529 | +38.966% |
| 2025-07-15 | 36.24 | 36.24 | 35.74 | 35.74 | -1.162% | 77,646 | +39.200% |
| 2025-07-14 | 36.02 | 36.18 | 35.95 | 36.16 | +0.305% | 105,277 | +37.583% |
| 2025-07-11 | 36.08 | 36.16 | 35.99 | 36.05 | -0.771% | 25,685 | +38.003% |
| 2025-07-10 | 36.14 | 36.42 | 36.10 | 36.33 | +0.749% | 81,806 | +36.939% |
| 2025-07-09 | 36.16 | 36.20 | 35.91 | 36.06 | +0.028% | 25,566 | +37.965% |
| 2025-07-08 | 36.09 | 36.21 | 36.02 | 36.05 | +0.195% | 20,714 | +38.003% |
| 2025-07-07 | 36.10 | 36.29 | 35.87 | 35.98 | -1.181% | 58,026 | +38.271% |
| 2025-07-03 | 36.27 | 36.48 | 36.27 | 36.41 | +0.608% | 41,739 | +36.638% |
| 2025-07-02 | 36.01 | 36.19 | 35.92 | 36.19 | +0.444% | 97,184 | +37.469% |
| 2025-07-01 | 35.79 | 36.08 | 35.79 | 36.03 | +0.953% | 40,418 | +38.079% |
| 2025-06-30 | 35.67 | 35.73 | 35.59 | 35.69 | +0.450% | 89,495 | +39.395% |
| 2025-06-27 | 35.39 | 35.59 | 35.28 | 35.53 | +0.509% | 41,594 | +40.023% |
| 2025-06-26 | 35.23 | 35.35 | 35.19 | 35.35 | +1.144% | 34,370 | +40.736% |
| 2025-06-25 | 35.11 | 35.11 | 34.94 | 34.95 | -0.342% | 28,828 | +42.346% |
| 2025-06-24 | 34.86 | 35.16 | 34.84 | 35.07 | +0.921% | 40,416 | +41.859% |
| 2025-06-23 | 34.34 | 34.75 | 34.24 | 34.75 | +0.754% | 38,470 | +43.165% |
| 2025-06-20 | 34.68 | 34.68 | 34.37 | 34.49 | +0.320% | 49,183 | +44.245% |
| 2025-06-18 | 34.42 | 34.61 | 34.38 | 34.38 | +0.058% | 26,157 | +44.706% |
| 2025-06-17 | 34.48 | 34.58 | 34.29 | 34.36 | -0.724% | 39,872 | +44.790% |
| 2025-06-16 | 34.38 | 34.65 | 34.38 | 34.61 | +1.357% | 45,525 | +43.742% |
| 2025-06-13 | 34.22 | 34.52 | 34.14 | 34.15 | -1.308% | 19,425 | +45.692% |
| 2025-06-12 | 34.51 | 34.62 | 34.32 | 34.60 | +0.375% | 41,885 | +43.786% |
| 2025-06-11 | 34.68 | 34.74 | 34.38 | 34.47 | -0.431% | 35,690 | +44.325% |
| 2025-06-10 | 34.60 | 34.68 | 34.55 | 34.62 | +0.208% | 32,365 | +43.703% |
| 2025-06-09 | 34.63 | 34.68 | 34.55 | 34.55 | +0.052% | 22,467 | +44.002% |
| 2025-06-06 | 34.48 | 34.56 | 34.45 | 34.53 | +1.320% | 21,834 | +44.078% |
| 2025-06-05 | 34.17 | 34.32 | 34.05 | 34.08 | -0.117% | 42,519 | +45.980% |
| 2025-06-04 | 34.39 | 34.46 | 34.12 | 34.12 | -0.587% | 38,064 | +45.809% |
| 2025-06-03 | 34.05 | 34.35 | 34.01 | 34.32 | +0.768% | 29,805 | +44.952% |
| 2025-06-02 | 33.92 | 34.06 | 33.68 | 34.06 | +0.059% | 17,879 | +46.066% |
| 2025-05-30 | 33.94 | 34.14 | 33.77 | 34.04 | 0.000% | 37,069 | +46.152% |
| 2025-05-29 | 34.10 | 34.10 | 33.83 | 34.04 | +0.236% | 36,971 | +46.152% |
| 2025-05-28 | 34.32 | 34.32 | 33.91 | 33.96 | -1.020% | 41,734 | +46.496% |
| 2025-05-27 | 33.97 | 34.31 | 33.95 | 34.31 | +1.780% | 35,833 | +45.001% |
| 2025-05-23 | 33.39 | 33.79 | 33.39 | 33.71 | -0.548% | 46,357 | +47.582% |
| 2025-05-22 | 33.94 | 34.08 | 33.77 | 33.90 | -0.218% | 41,334 | +46.773% |
| 2025-05-21 | 34.42 | 34.50 | 33.94 | 33.97 | -1.849% | 405,370 | +46.453% |
| 2025-05-20 | 34.65 | 34.75 | 34.45 | 34.61 | -0.164% | 120,009 | +43.745% |
| 2025-05-19 | 34.48 | 34.72 | 34.40 | 34.67 | +0.078% | 23,945 | +43.508% |
| 2025-05-16 | 34.36 | 34.64 | 34.36 | 34.64 | +0.932% | 29,592 | +43.620% |
| 2025-05-15 | 34.05 | 34.32 | 33.98 | 34.32 | +0.852% | 24,308 | +44.959% |
| 2025-05-14 | 34.11 | 34.19 | 33.98 | 34.03 | -0.235% | 30,289 | +46.195% |
| 2025-05-13 | 33.91 | 34.25 | 33.91 | 34.11 | +0.531% | 32,849 | +45.852% |
| 2025-05-12 | 33.78 | 33.93 | 33.67 | 33.93 | +3.414% | 31,412 | +46.625% |
| 2025-05-09 | 32.93 | 32.93 | 32.74 | 32.81 | -0.152% | 28,016 | +51.631% |
| 2025-05-08 | 32.89 | 33.16 | 32.73 | 32.86 | +0.845% | 95,043 | +51.400% |
| 2025-05-07 | 32.47 | 32.68 | 32.34 | 32.58 | +0.260% | 67,327 | +52.679% |
| 2025-05-06 | 32.44 | 32.63 | 32.26 | 32.50 | 0.000% | 37,244 | +53.077% |
| 2025-05-05 | 32.34 | 32.71 | 32.34 | 32.50 | -0.276% | 26,751 | +53.077% |
| 2025-05-02 | 32.35 | 32.63 | 32.35 | 32.59 | +1.939% | 31,293 | +52.654% |
| 2025-05-01 | 32.06 | 32.26 | 31.95 | 31.97 | +0.219% | 56,585 | +55.615% |
| 2025-04-30 | 31.43 | 31.90 | 31.33 | 31.90 | +0.220% | 41,615 | +55.956% |
| 2025-04-29 | 31.58 | 32.00 | 31.57 | 31.83 | +0.220% | 43,476 | +56.299% |
| 2025-04-28 | 31.60 | 31.80 | 31.43 | 31.76 | +0.095% | 86,935 | +56.644% |
| 2025-04-25 | 31.49 | 31.74 | 31.36 | 31.73 | +0.507% | 36,731 | +56.792% |
| 2025-04-24 | 31.03 | 31.58 | 31.03 | 31.57 | +1.609% | 41,523 | +57.586% |
| 2025-04-23 | 31.36 | 31.55 | 30.97 | 31.07 | +1.636% | 30,642 | +60.122% |
| 2025-04-22 | 30.21 | 30.57 | 30.18 | 30.57 | +2.515% | 61,215 | +62.741% |
| 2025-04-21 | 30.19 | 30.35 | 29.56 | 29.82 | -2.133% | 197,770 | +66.834% |
| 2025-04-17 | 30.46 | 30.66 | 30.24 | 30.47 | +0.794% | 68,106 | +63.275% |
| 2025-04-16 | 30.47 | 30.77 | 30.04 | 30.23 | -1.467% | 57,566 | +64.572% |
| 2025-04-15 | 30.74 | 30.95 | 30.68 | 30.68 | 0.000% | 34,711 | +62.158% |