SELV
SEI QiM U.S. Large Cap Low Volatility Active ETF
stockBATSETF
Market OpenOct 5, 2026 2:25:31 PM EDT
34.17USD+0.509%(+0.17)2,179
34.15Bid34.19Ask0.04SpreadSELV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.17 | 34.17 | 34.17 | 34.17 | +0.509% | 2,179 | 0.000% |
| 2026-10-02 | 33.97 | 34.02 | 33.94 | 34.00 | +0.256% | 3,642 | +0.509% |
| 2026-10-01 | 34.00 | 34.00 | 33.87 | 33.91 | +0.563% | 5,340 | +0.767% |
| 2026-09-30 | 33.92 | 34.01 | 33.72 | 33.72 | -0.421% | 9,456 | +1.335% |
| 2026-09-29 | 33.83 | 33.87 | 33.71 | 33.86 | -0.404% | 9,821 | +0.908% |
| 2026-09-28 | 34.00 | 34.05 | 33.96 | 34.00 | -0.361% | 5,330 | +0.500% |
| 2026-09-25 | 34.12 | 34.13 | 34.08 | 34.12 | +0.039% | 9,593 | +0.137% |
| 2026-09-24 | 34.26 | 34.34 | 34.11 | 34.11 | -0.656% | 5,184 | +0.176% |
| 2026-09-23 | 34.52 | 34.53 | 34.34 | 34.34 | -0.334% | 6,393 | -0.481% |
| 2026-09-22 | 34.56 | 34.56 | 34.42 | 34.45 | -0.398% | 6,792 | -0.813% |
| 2026-09-21 | 34.52 | 34.65 | 34.51 | 34.59 | +0.155% | 2,986 | -1.207% |
| 2026-09-18 | 34.51 | 34.59 | 34.44 | 34.53 | -0.447% | 7,647 | -1.054% |
| 2026-09-17 | 34.76 | 34.76 | 34.66 | 34.69 | -0.003% | 3,738 | -1.496% |
| 2026-09-16 | 35.00 | 35.00 | 34.59 | 34.69 | -0.914% | 7,195 | -1.499% |
| 2026-09-15 | 35.02 | 35.08 | 34.91 | 35.01 | -0.427% | 11,078 | -2.399% |
| 2026-09-14 | 34.87 | 35.20 | 34.87 | 35.16 | +1.154% | 10,155 | -2.816% |
| 2026-09-11 | 34.70 | 34.78 | 34.64 | 34.76 | +1.014% | 7,781 | -1.694% |
| 2026-09-10 | 34.57 | 34.57 | 34.41 | 34.41 | -0.174% | 26,261 | -0.697% |
| 2026-09-09 | 34.55 | 34.58 | 34.44 | 34.47 | -0.606% | 10,007 | -0.870% |
| 2026-09-08 | 34.75 | 34.77 | 34.67 | 34.68 | -1.286% | 6,740 | -1.471% |
| 2026-09-04 | 35.32 | 35.35 | 35.13 | 35.13 | -1.176% | 21,377 | -2.738% |
| 2026-09-03 | 35.60 | 35.62 | 35.45 | 35.55 | +0.470% | 5,895 | -3.882% |
| 2026-09-02 | 35.35 | 35.40 | 35.35 | 35.38 | +0.323% | 4,380 | -3.430% |
| 2026-09-01 | 35.28 | 35.48 | 35.27 | 35.27 | -0.056% | 6,406 | -3.119% |
| 2026-08-31 | 35.29 | 35.34 | 35.28 | 35.29 | -0.283% | 6,798 | -3.173% |
| 2026-08-28 | 35.37 | 35.48 | 35.36 | 35.39 | +0.170% | 9,661 | -3.447% |
| 2026-08-27 | 35.27 | 35.44 | 35.27 | 35.33 | -0.466% | 72,283 | -3.283% |
| 2026-08-26 | 35.36 | 35.54 | 35.36 | 35.50 | +0.241% | 5,693 | -3.734% |
| 2026-08-25 | 35.34 | 35.41 | 35.24 | 35.41 | +0.226% | 7,952 | -3.502% |
| 2026-08-24 | 35.19 | 35.33 | 35.19 | 35.33 | +0.695% | 14,709 | -3.283% |
| 2026-08-21 | 34.94 | 35.17 | 34.94 | 35.09 | +0.765% | 4,930 | -2.612% |
| 2026-08-20 | 34.96 | 35.11 | 34.82 | 34.82 | -0.826% | 8,476 | -1.867% |
| 2026-08-19 | 35.40 | 35.40 | 35.11 | 35.11 | +0.804% | 76,898 | -2.677% |
| 2026-08-18 | 34.69 | 35.00 | 34.69 | 34.83 | +0.694% | 13,371 | -1.895% |
| 2026-08-17 | 34.74 | 34.78 | 34.57 | 34.59 | -0.827% | 6,767 | -1.214% |
| 2026-08-14 | 34.85 | 34.94 | 34.81 | 34.88 | +0.025% | 7,709 | -2.032% |
| 2026-08-13 | 34.78 | 34.88 | 34.62 | 34.87 | +0.461% | 8,366 | -2.007% |
| 2026-08-12 | 34.68 | 34.75 | 34.68 | 34.71 | -0.201% | 6,165 | -1.556% |
| 2026-08-11 | 34.90 | 34.93 | 34.78 | 34.78 | -0.086% | 4,165 | -1.754% |
| 2026-08-10 | 34.69 | 34.89 | 34.69 | 34.81 | +0.021% | 6,790 | -1.839% |
| 2026-08-07 | 34.80 | 34.85 | 34.80 | 34.80 | +0.007% | 49,901 | -1.818% |
| 2026-08-06 | 34.79 | 34.80 | 34.55 | 34.80 | +0.592% | 10,156 | -1.810% |
| 2026-08-05 | 34.65 | 34.65 | 34.41 | 34.60 | -0.162% | 8,301 | -1.229% |
| 2026-08-04 | 34.18 | 34.65 | 34.18 | 34.65 | +1.112% | 5,171 | -1.388% |
| 2026-08-03 | 34.50 | 34.50 | 34.27 | 34.27 | +0.148% | 4,736 | -0.292% |
| 2026-07-31 | 33.87 | 34.25 | 33.87 | 34.22 | +0.498% | 5,985 | -0.145% |
| 2026-07-30 | 34.11 | 34.11 | 33.83 | 34.05 | -1.333% | 7,197 | +0.352% |
| 2026-07-29 | 34.64 | 34.76 | 34.51 | 34.51 | -0.069% | 12,364 | -0.985% |
| 2026-07-28 | 34.48 | 34.62 | 34.48 | 34.53 | +1.779% | 3,485 | -1.053% |
| 2026-07-27 | 33.77 | 34.05 | 33.77 | 33.93 | +0.922% | 18,016 | +0.707% |
| 2026-07-24 | 33.35 | 33.62 | 33.35 | 33.62 | +1.571% | 89,988 | +1.636% |
| 2026-07-23 | 33.14 | 33.16 | 32.99 | 33.10 | -0.241% | 10,851 | +3.233% |
| 2026-07-22 | 33.41 | 33.41 | 33.07 | 33.18 | -0.300% | 10,456 | +2.984% |
| 2026-07-21 | 33.28 | 33.32 | 33.24 | 33.28 | -0.538% | 14,859 | +2.674% |
| 2026-07-20 | 33.55 | 33.55 | 33.41 | 33.46 | -0.387% | 7,493 | +2.122% |
| 2026-07-17 | 33.96 | 33.99 | 33.53 | 33.59 | -0.089% | 8,976 | +1.727% |
| 2026-07-16 | 33.25 | 33.62 | 33.25 | 33.62 | +2.002% | 14,308 | +1.636% |
| 2026-07-15 | 33.03 | 33.08 | 32.92 | 32.96 | 0.000% | 17,570 | +3.671% |
| 2026-07-14 | 33.12 | 33.12 | 32.96 | 32.96 | -1.612% | 37,736 | +3.671% |
| 2026-07-13 | 33.50 | 33.50 | 33.44 | 33.50 | +0.813% | 6,569 | +2.000% |
| 2026-07-10 | 33.28 | 33.28 | 33.12 | 33.23 | +0.241% | 10,072 | +2.829% |
| 2026-07-09 | 33.03 | 33.16 | 33.03 | 33.15 | -0.211% | 7,151 | +3.077% |
| 2026-07-08 | 33.27 | 33.36 | 33.22 | 33.22 | -0.658% | 11,746 | +2.860% |
| 2026-07-07 | 33.67 | 33.68 | 33.44 | 33.44 | +1.088% | 9,442 | +2.183% |
| 2026-07-06 | 33.05 | 33.13 | 33.01 | 33.08 | -1.047% | 5,546 | +3.295% |
| 2026-07-02 | 33.19 | 33.43 | 33.16 | 33.43 | +1.488% | 10,896 | +2.214% |
| 2026-07-01 | 32.79 | 33.05 | 32.79 | 32.94 | +0.796% | 7,674 | +3.734% |
| 2026-06-30 | 32.66 | 32.75 | 32.66 | 32.68 | -0.335% | 7,998 | +4.559% |
| 2026-06-29 | 32.82 | 32.82 | 32.68 | 32.79 | +0.460% | 237,270 | +4.209% |
| 2026-06-26 | 32.52 | 32.64 | 32.52 | 32.64 | +1.272% | 8,638 | +4.688% |
| 2026-06-25 | 32.41 | 32.44 | 32.23 | 32.23 | -0.582% | 5,164 | +6.019% |
| 2026-06-24 | 32.49 | 32.61 | 32.41 | 32.42 | +0.272% | 15,178 | +5.402% |
| 2026-06-23 | 32.16 | 32.33 | 32.16 | 32.33 | +1.350% | 4,817 | +5.689% |
| 2026-06-22 | 32.18 | 32.18 | 31.90 | 31.90 | -0.623% | 17,812 | +7.116% |
| 2026-06-18 | 32.31 | 32.31 | 32.08 | 32.10 | -0.773% | 17,924 | +6.449% |
| 2026-06-17 | 32.71 | 32.78 | 32.30 | 32.35 | -1.761% | 11,448 | +5.626% |
| 2026-06-16 | 32.99 | 32.99 | 32.85 | 32.93 | +0.274% | 15,105 | +3.766% |
| 2026-06-15 | 32.94 | 32.94 | 32.84 | 32.84 | -0.585% | 10,574 | +4.050% |
| 2026-06-12 | 33.01 | 33.07 | 32.92 | 33.03 | +0.314% | 5,979 | +3.441% |
| 2026-06-11 | 32.97 | 33.15 | 32.93 | 32.93 | -0.212% | 25,087 | +3.766% |
| 2026-06-10 | 32.96 | 33.14 | 32.96 | 33.00 | +0.070% | 11,184 | +3.545% |
| 2026-06-09 | 32.83 | 32.98 | 32.76 | 32.98 | +0.570% | 18,246 | +3.618% |
| 2026-06-08 | 32.99 | 33.02 | 32.79 | 32.79 | -0.727% | 10,820 | +4.209% |
| 2026-06-05 | 33.13 | 33.18 | 33.03 | 33.03 | +0.365% | 10,895 | +3.451% |
| 2026-06-04 | 33.03 | 33.09 | 32.90 | 32.91 | +0.673% | 14,149 | +3.829% |
| 2026-06-03 | 32.88 | 32.88 | 32.69 | 32.69 | -0.879% | 14,850 | +4.527% |
| 2026-06-02 | 32.96 | 33.02 | 32.89 | 32.98 | -0.138% | 10,040 | +3.608% |
| 2026-06-01 | 32.86 | 33.04 | 32.86 | 33.03 | +0.428% | 7,002 | +3.465% |
| 2026-05-29 | 32.88 | 32.97 | 32.88 | 32.88 | -0.409% | 19,859 | +3.908% |
| 2026-05-28 | 32.99 | 33.11 | 32.98 | 33.02 | -0.064% | 13,148 | +3.483% |
| 2026-05-27 | 33.22 | 33.27 | 33.04 | 33.04 | +0.003% | 7,206 | +3.417% |
| 2026-05-26 | 33.17 | 33.17 | 33.03 | 33.04 | -0.673% | 5,422 | +3.420% |
| 2026-05-22 | 33.29 | 33.32 | 33.24 | 33.26 | +0.769% | 4,967 | +2.724% |
| 2026-05-21 | 32.63 | 33.01 | 32.63 | 33.01 | +0.365% | 20,452 | +3.514% |
| 2026-05-20 | 32.81 | 32.95 | 32.81 | 32.89 | -0.190% | 6,704 | +3.892% |
| 2026-05-19 | 32.96 | 33.19 | 32.94 | 32.95 | -0.186% | 8,549 | +3.695% |
| 2026-05-18 | 32.59 | 33.01 | 32.59 | 33.01 | +1.682% | 10,759 | +3.502% |
| 2026-05-15 | 32.60 | 32.66 | 32.47 | 32.47 | -0.068% | 3,215 | +5.242% |
| 2026-05-14 | 32.46 | 32.49 | 32.43 | 32.49 | +0.910% | 5,849 | +5.171% |
| 2026-05-13 | 32.03 | 32.20 | 32.01 | 32.20 | +0.240% | 9,334 | +6.128% |
| 2026-05-12 | 32.13 | 32.30 | 32.07 | 32.12 | +0.281% | 15,062 | +6.382% |
| 2026-05-11 | 32.20 | 32.20 | 31.95 | 32.03 | -0.404% | 6,466 | +6.681% |
| 2026-05-08 | 32.24 | 32.26 | 32.10 | 32.16 | -0.279% | 10,904 | +6.250% |
| 2026-05-07 | 32.34 | 32.34 | 32.23 | 32.25 | 0.000% | 11,437 | +5.953% |
| 2026-05-06 | 32.31 | 32.36 | 32.19 | 32.25 | -0.891% | 5,912 | +5.953% |
| 2026-05-05 | 32.44 | 32.60 | 32.38 | 32.54 | +0.308% | 7,834 | +5.009% |
| 2026-05-04 | 32.43 | 32.56 | 32.38 | 32.44 | -0.460% | 12,622 | +5.333% |
| 2026-05-01 | 32.82 | 32.82 | 32.59 | 32.59 | -0.184% | 8,961 | +4.848% |
| 2026-04-30 | 32.36 | 32.65 | 32.34 | 32.65 | +0.834% | 18,972 | +4.655% |
| 2026-04-29 | 32.40 | 32.40 | 32.32 | 32.38 | +0.062% | 6,150 | +5.528% |
| 2026-04-28 | 32.44 | 32.50 | 32.30 | 32.36 | +0.576% | 15,384 | +5.593% |
| 2026-04-27 | 32.35 | 32.43 | 32.17 | 32.17 | -0.634% | 17,380 | +6.201% |
| 2026-04-24 | 32.63 | 32.63 | 32.33 | 32.38 | -1.009% | 23,766 | +5.528% |
| 2026-04-23 | 32.58 | 32.73 | 32.51 | 32.71 | +0.492% | 12,771 | +4.463% |
| 2026-04-22 | 32.64 | 32.69 | 32.42 | 32.55 | -0.061% | 27,526 | +4.977% |
| 2026-04-21 | 32.67 | 32.70 | 32.57 | 32.57 | -0.701% | 17,527 | +4.912% |
| 2026-04-20 | 32.94 | 32.96 | 32.77 | 32.80 | -0.243% | 14,870 | +4.177% |
| 2026-04-17 | 32.64 | 32.89 | 32.64 | 32.88 | +0.766% | 18,078 | +3.923% |
| 2026-04-16 | 32.58 | 32.63 | 32.55 | 32.63 | +0.617% | 27,947 | +4.720% |
| 2026-04-15 | 32.41 | 32.52 | 32.29 | 32.43 | +0.093% | 32,178 | +5.365% |
| 2026-04-14 | 32.32 | 32.42 | 32.32 | 32.40 | +0.101% | 7,651 | +5.463% |
| 2026-04-13 | 32.12 | 32.37 | 32.09 | 32.37 | +0.745% | 14,876 | +5.569% |
| 2026-04-10 | 32.45 | 32.45 | 32.13 | 32.13 | -1.387% | 6,261 | +6.356% |
| 2026-04-09 | 32.55 | 32.58 | 32.52 | 32.58 | -0.153% | 7,238 | +4.880% |
| 2026-04-08 | 32.55 | 32.63 | 32.46 | 32.63 | +0.974% | 12,572 | +4.720% |
| 2026-04-07 | 32.44 | 32.45 | 32.28 | 32.32 | -0.630% | 15,552 | +5.740% |
| 2026-04-06 | 32.39 | 32.52 | 32.27 | 32.52 | -0.092% | 30,113 | +5.074% |
| 2026-04-02 | 32.27 | 32.55 | 32.27 | 32.55 | +0.680% | 14,625 | +4.977% |
| 2026-04-01 | 32.36 | 32.41 | 32.32 | 32.33 | -0.025% | 14,020 | +5.691% |
| 2026-03-31 | 32.19 | 32.34 | 32.10 | 32.34 | +0.805% | 15,702 | +5.665% |
| 2026-03-30 | 32.10 | 32.21 | 32.02 | 32.08 | +0.501% | 16,663 | +6.515% |
| 2026-03-27 | 32.14 | 32.14 | 31.87 | 31.92 | -0.958% | 23,198 | +7.049% |
| 2026-03-26 | 32.34 | 32.47 | 32.23 | 32.23 | -0.282% | 5,440 | +6.023% |
| 2026-03-25 | 32.46 | 32.46 | 32.23 | 32.32 | +0.362% | 15,962 | +5.724% |
| 2026-03-24 | 32.16 | 32.41 | 32.16 | 32.20 | -0.269% | 30,829 | +6.107% |
| 2026-03-23 | 32.41 | 32.58 | 32.29 | 32.29 | +0.137% | 21,329 | +5.822% |
| 2026-03-20 | 32.41 | 32.48 | 32.23 | 32.25 | -0.599% | 10,232 | +5.968% |
| 2026-03-19 | 32.35 | 32.59 | 32.35 | 32.44 | -0.123% | 14,261 | +5.333% |
| 2026-03-18 | 32.91 | 32.91 | 32.48 | 32.48 | -1.754% | 13,619 | +5.203% |
| 2026-03-17 | 33.19 | 33.26 | 33.06 | 33.06 | -0.030% | 7,487 | +3.358% |
| 2026-03-16 | 33.10 | 33.14 | 33.04 | 33.07 | +0.303% | 7,493 | +3.326% |
| 2026-03-13 | 33.14 | 33.14 | 32.97 | 32.97 | +0.243% | 30,618 | +3.640% |
| 2026-03-12 | 32.73 | 33.07 | 32.73 | 32.89 | -0.256% | 44,301 | +3.892% |
| 2026-03-11 | 33.12 | 33.12 | 32.92 | 32.97 | -0.553% | 7,269 | +3.626% |
| 2026-03-10 | 33.25 | 33.38 | 33.12 | 33.16 | -0.696% | 7,757 | +3.053% |
| 2026-03-09 | 33.22 | 33.44 | 33.04 | 33.39 | -0.447% | 16,478 | +2.336% |
| 2026-03-06 | 33.33 | 33.57 | 33.25 | 33.54 | -0.089% | 8,035 | +1.878% |
| 2026-03-05 | 33.73 | 33.73 | 33.45 | 33.57 | -0.886% | 8,231 | +1.787% |
| 2026-03-04 | 33.71 | 33.97 | 33.68 | 33.87 | +0.118% | 9,624 | +0.886% |
| 2026-03-03 | 33.55 | 33.95 | 33.45 | 33.83 | -0.089% | 23,212 | +1.005% |
| 2026-03-02 | 33.74 | 33.99 | 33.74 | 33.86 | -0.206% | 10,066 | +0.916% |
| 2026-02-27 | 33.59 | 33.93 | 33.59 | 33.93 | +1.103% | 7,532 | +0.707% |
| 2026-02-26 | 33.51 | 33.61 | 33.46 | 33.56 | +0.329% | 40,425 | +1.818% |
| 2026-02-25 | 33.42 | 33.45 | 33.31 | 33.45 | +0.120% | 8,994 | +2.152% |
| 2026-02-24 | 33.30 | 33.41 | 33.30 | 33.41 | +0.421% | 41,382 | +2.275% |
| 2026-02-23 | 33.55 | 33.55 | 33.25 | 33.27 | -0.449% | 27,625 | +2.705% |
| 2026-02-20 | 33.22 | 33.42 | 33.22 | 33.42 | +0.360% | 11,831 | +2.244% |
| 2026-02-19 | 33.33 | 33.38 | 33.24 | 33.30 | -0.150% | 10,004 | +2.613% |
| 2026-02-18 | 33.27 | 33.35 | 33.23 | 33.35 | +0.060% | 8,238 | +2.459% |
| 2026-02-17 | 33.50 | 33.50 | 33.29 | 33.33 | -0.239% | 11,856 | +2.520% |
| 2026-02-13 | 33.25 | 33.55 | 33.22 | 33.41 | +0.481% | 15,437 | +2.275% |
| 2026-02-12 | 33.78 | 33.79 | 33.24 | 33.25 | -1.540% | 339,012 | +2.767% |
| 2026-02-11 | 33.60 | 33.77 | 33.60 | 33.77 | +0.327% | 6,855 | +1.184% |
| 2026-02-10 | 33.72 | 33.78 | 33.63 | 33.66 | +0.014% | 5,695 | +1.515% |
| 2026-02-09 | 33.65 | 33.68 | 33.52 | 33.66 | -0.487% | 9,673 | +1.530% |
| 2026-02-06 | 33.88 | 33.88 | 33.67 | 33.82 | +0.745% | 18,308 | +1.035% |
| 2026-02-05 | 33.71 | 33.75 | 33.51 | 33.57 | +0.720% | 9,024 | +1.787% |
| 2026-02-04 | 33.30 | 33.46 | 33.25 | 33.33 | +0.301% | 15,533 | +2.520% |
| 2026-02-03 | 33.39 | 33.40 | 33.22 | 33.23 | -0.865% | 10,507 | +2.829% |
| 2026-02-02 | 33.30 | 33.52 | 33.30 | 33.52 | +1.017% | 48,455 | +1.939% |
| 2026-01-30 | 32.92 | 33.18 | 32.84 | 33.18 | +0.828% | 21,115 | +2.976% |
| 2026-01-29 | 33.02 | 33.02 | 32.75 | 32.91 | +0.091% | 23,578 | +3.829% |
| 2026-01-28 | 33.01 | 33.01 | 32.84 | 32.88 | -0.324% | 10,302 | +3.923% |
| 2026-01-27 | 32.93 | 32.99 | 32.90 | 32.99 | +0.173% | 10,414 | +3.587% |
| 2026-01-26 | 32.93 | 32.98 | 32.85 | 32.93 | +0.673% | 8,573 | +3.766% |
| 2026-01-23 | 32.70 | 32.71 | 32.60 | 32.71 | +0.245% | 8,294 | +4.463% |
| 2026-01-22 | 32.75 | 32.75 | 32.61 | 32.63 | +0.215% | 12,760 | +4.720% |
| 2026-01-21 | 32.46 | 32.65 | 32.45 | 32.56 | +0.618% | 4,855 | +4.945% |
| 2026-01-20 | 32.51 | 32.56 | 32.35 | 32.36 | -1.281% | 23,934 | +5.593% |
| 2026-01-16 | 32.79 | 32.81 | 32.77 | 32.78 | -0.243% | 11,509 | +4.240% |
| 2026-01-15 | 32.99 | 32.99 | 32.84 | 32.86 | -0.091% | 9,900 | +3.987% |
| 2026-01-14 | 32.71 | 32.89 | 32.71 | 32.89 | +0.922% | 3,666 | +3.892% |
| 2026-01-13 | 32.66 | 32.68 | 32.55 | 32.59 | -0.155% | 28,140 | +4.850% |
| 2026-01-12 | 32.53 | 32.65 | 32.46 | 32.64 | +0.369% | 9,014 | +4.688% |
| 2026-01-09 | 32.61 | 32.62 | 32.50 | 32.52 | +0.062% | 10,295 | +5.074% |
| 2026-01-08 | 32.33 | 32.53 | 32.33 | 32.50 | +0.678% | 4,562 | +5.138% |
| 2026-01-07 | 32.47 | 32.47 | 32.26 | 32.28 | -0.306% | 21,806 | +5.852% |
| 2026-01-06 | 32.28 | 32.43 | 32.17 | 32.38 | +0.403% | 11,957 | +5.528% |
| 2026-01-05 | 32.18 | 32.32 | 32.18 | 32.25 | +0.280% | 17,699 | +5.953% |
| 2026-01-02 | 32.16 | 32.23 | 32.11 | 32.16 | -0.464% | 8,676 | +6.250% |
| 2025-12-31 | 32.50 | 32.50 | 32.31 | 32.31 | -0.646% | 7,295 | +5.757% |
| 2025-12-30 | 32.55 | 32.57 | 32.52 | 32.52 | -0.215% | 34,096 | +5.074% |
| 2025-12-29 | 32.65 | 32.65 | 32.56 | 32.59 | -0.336% | 9,315 | +4.848% |
| 2025-12-26 | 32.76 | 32.76 | 32.64 | 32.70 | 0.000% | 69,934 | +4.495% |
| 2025-12-24 | 32.58 | 32.74 | 32.58 | 32.70 | +0.276% | 50,622 | +4.495% |
| 2025-12-23 | 32.53 | 32.62 | 32.53 | 32.61 | +0.231% | 336,526 | +4.784% |
| 2025-12-22 | 32.47 | 32.60 | 32.47 | 32.53 | +0.363% | 75,974 | +5.025% |
| 2025-12-19 | 32.40 | 32.52 | 32.40 | 32.42 | +0.239% | 8,552 | +5.406% |
| 2025-12-18 | 32.36 | 32.47 | 32.33 | 32.34 | -0.089% | 12,378 | +5.659% |
| 2025-12-17 | 32.37 | 32.42 | 32.36 | 32.37 | +0.250% | 5,674 | +5.565% |
| 2025-12-16 | 32.46 | 32.46 | 32.21 | 32.29 | -0.701% | 9,162 | +5.829% |
| 2025-12-15 | 32.42 | 32.53 | 32.40 | 32.52 | +0.606% | 8,343 | +5.087% |
| 2025-12-12 | 32.40 | 32.42 | 32.28 | 32.32 | +0.124% | 7,767 | +5.724% |
| 2025-12-11 | 32.25 | 32.37 | 32.22 | 32.28 | +0.655% | 9,898 | +5.855% |
| 2025-12-10 | 31.94 | 32.11 | 31.88 | 32.07 | +0.470% | 17,274 | +6.548% |
| 2025-12-09 | 32.09 | 32.09 | 31.92 | 31.92 | -0.094% | 9,784 | +7.049% |
| 2025-12-08 | 32.07 | 32.07 | 31.92 | 31.95 | -0.517% | 9,574 | +6.948% |
| 2025-12-05 | 32.10 | 32.19 | 32.10 | 32.12 | +0.003% | 24,572 | +6.395% |
| 2025-12-04 | 32.25 | 32.25 | 32.06 | 32.12 | -0.233% | 18,265 | +6.399% |
| 2025-12-03 | 32.30 | 32.30 | 32.17 | 32.19 | +0.073% | 31,593 | +6.151% |
| 2025-12-02 | 32.19 | 32.26 | 32.09 | 32.17 | -0.130% | 13,599 | +6.228% |
| 2025-12-01 | 32.41 | 32.41 | 32.21 | 32.21 | -0.904% | 11,061 | +6.090% |
| 2025-11-28 | 32.47 | 32.50 | 32.47 | 32.50 | +0.191% | 4,865 | +5.132% |
| 2025-11-26 | 32.44 | 32.53 | 32.44 | 32.44 | +0.114% | 21,541 | +5.333% |
| 2025-11-25 | 32.27 | 32.42 | 32.27 | 32.40 | +0.991% | 11,287 | +5.454% |
| 2025-11-24 | 32.11 | 32.11 | 32.02 | 32.09 | +0.122% | 8,774 | +6.498% |
| 2025-11-21 | 31.85 | 32.20 | 31.85 | 32.05 | +1.219% | 9,206 | +6.628% |
| 2025-11-20 | 31.96 | 31.96 | 31.65 | 31.66 | -0.158% | 8,277 | +7.928% |
| 2025-11-19 | 31.75 | 31.82 | 31.67 | 31.71 | -0.209% | 18,254 | +7.758% |
| 2025-11-18 | 31.74 | 31.82 | 31.63 | 31.78 | +0.297% | 6,916 | +7.532% |
| 2025-11-17 | 31.90 | 31.94 | 31.66 | 31.68 | -0.276% | 10,334 | +7.852% |
| 2025-11-14 | 31.79 | 31.91 | 31.77 | 31.77 | -0.222% | 5,073 | +7.554% |
| 2025-11-13 | 31.98 | 32.06 | 31.84 | 31.84 | -0.180% | 12,498 | +7.315% |
| 2025-11-12 | 31.89 | 31.92 | 31.84 | 31.90 | +0.121% | 132,640 | +7.123% |
| 2025-11-11 | 31.60 | 31.87 | 31.60 | 31.86 | +1.044% | 14,530 | +7.253% |
| 2025-11-10 | 31.46 | 31.54 | 31.36 | 31.53 | +0.399% | 8,521 | +8.373% |
| 2025-11-07 | 31.36 | 31.40 | 31.32 | 31.40 | +0.445% | 102,083 | +8.805% |
| 2025-11-06 | 31.33 | 31.33 | 31.24 | 31.27 | -0.240% | 4,864 | +9.289% |
| 2025-11-05 | 31.43 | 31.43 | 31.26 | 31.34 | +0.295% | 6,975 | +9.027% |
| 2025-11-04 | 31.12 | 31.25 | 31.12 | 31.25 | +0.594% | 12,467 | +9.349% |
| 2025-11-03 | 31.16 | 31.16 | 30.93 | 31.06 | -0.512% | 8,173 | +9.999% |
| 2025-10-31 | 31.16 | 31.28 | 31.13 | 31.22 | -0.120% | 13,725 | +9.436% |
| 2025-10-30 | 31.33 | 31.45 | 31.26 | 31.26 | +0.890% | 19,170 | +9.304% |
| 2025-10-29 | 31.34 | 31.34 | 30.92 | 30.99 | -1.078% | 17,386 | +10.277% |
| 2025-10-28 | 31.49 | 31.53 | 31.32 | 31.32 | -0.876% | 29,575 | +9.088% |
| 2025-10-27 | 31.54 | 31.60 | 31.52 | 31.60 | +0.309% | 7,856 | +8.133% |
| 2025-10-24 | 31.58 | 31.58 | 31.48 | 31.50 | +0.183% | 8,113 | +8.467% |
| 2025-10-23 | 31.64 | 31.64 | 31.39 | 31.45 | -0.478% | 7,824 | +8.665% |
| 2025-10-22 | 31.67 | 31.79 | 31.60 | 31.60 | -0.193% | 9,079 | +8.146% |
| 2025-10-21 | 31.60 | 31.67 | 31.60 | 31.66 | +0.150% | 7,823 | +7.937% |
| 2025-10-20 | 31.51 | 31.62 | 31.49 | 31.61 | +0.551% | 12,135 | +8.099% |
| 2025-10-17 | 31.13 | 31.46 | 31.13 | 31.44 | +1.189% | 9,666 | +8.695% |
| 2025-10-16 | 31.46 | 31.46 | 31.04 | 31.07 | -1.195% | 6,886 | +9.987% |
| 2025-10-15 | 31.60 | 31.60 | 31.43 | 31.44 | -0.424% | 5,068 | +8.672% |
| 2025-10-14 | 31.27 | 31.60 | 31.27 | 31.58 | +0.960% | 4,420 | +8.212% |
| 2025-10-13 | 31.26 | 31.33 | 31.21 | 31.28 | +0.129% | 12,248 | +9.251% |
| 2025-10-10 | 31.56 | 31.59 | 31.24 | 31.24 | -0.727% | 9,955 | +9.392% |
| 2025-10-09 | 31.72 | 31.72 | 31.45 | 31.47 | -0.741% | 7,370 | +8.596% |
| 2025-10-08 | 31.77 | 31.77 | 31.66 | 31.70 | -0.094% | 8,876 | +7.791% |
| 2025-10-07 | 31.65 | 31.73 | 31.58 | 31.73 | +0.221% | 6,125 | +7.690% |
| 2025-10-06 | 31.73 | 31.73 | 31.59 | 31.66 | -0.095% | 7,887 | +7.928% |
| 2025-10-03 | 31.64 | 31.80 | 31.64 | 31.69 | -0.147% | 5,078 | +7.826% |
| 2025-10-02 | 31.80 | 31.80 | 31.70 | 31.74 | -0.364% | 9,982 | +7.667% |
| 2025-10-01 | 31.90 | 31.90 | 31.77 | 31.85 | -0.274% | 4,730 | +7.276% |
| 2025-09-30 | 31.80 | 31.95 | 31.78 | 31.94 | +0.535% | 9,139 | +6.982% |
| 2025-09-29 | 31.77 | 31.77 | 31.71 | 31.77 | +0.195% | 10,372 | +7.554% |
| 2025-09-26 | 31.51 | 31.71 | 31.50 | 31.71 | +1.072% | 6,023 | +7.764% |
| 2025-09-25 | 31.62 | 31.62 | 31.37 | 31.37 | -0.565% | 8,609 | +8.919% |
| 2025-09-24 | 31.65 | 31.65 | 31.51 | 31.55 | -0.072% | 6,544 | +8.304% |
| 2025-09-23 | 31.57 | 31.59 | 31.47 | 31.57 | +0.401% | 6,712 | +8.226% |
| 2025-09-22 | 31.42 | 31.47 | 31.35 | 31.45 | -0.045% | 11,489 | +8.660% |
| 2025-09-19 | 31.53 | 31.53 | 31.41 | 31.46 | -0.030% | 10,651 | +8.612% |
| 2025-09-18 | 31.57 | 31.58 | 31.47 | 31.47 | -0.254% | 7,187 | +8.580% |
| 2025-09-17 | 31.60 | 31.64 | 31.55 | 31.55 | +0.504% | 6,975 | +8.304% |
| 2025-09-16 | 31.59 | 31.59 | 31.39 | 31.39 | -0.460% | 6,369 | +8.850% |
| 2025-09-15 | 31.69 | 31.69 | 31.53 | 31.54 | -0.258% | 10,937 | +8.350% |
| 2025-09-12 | 31.70 | 31.78 | 31.61 | 31.62 | -0.636% | 13,270 | +8.070% |
| 2025-09-11 | 31.51 | 31.82 | 31.49 | 31.82 | +1.339% | 20,729 | +7.383% |
| 2025-09-10 | 31.46 | 31.51 | 31.30 | 31.40 | -0.680% | 6,671 | +8.822% |
| 2025-09-09 | 31.58 | 31.67 | 31.52 | 31.61 | +0.016% | 40,991 | +8.082% |
| 2025-09-08 | 31.46 | 31.61 | 31.46 | 31.61 | +0.051% | 7,900 | +8.099% |
| 2025-09-05 | 31.75 | 31.75 | 31.54 | 31.59 | -0.178% | 5,154 | +8.154% |
| 2025-09-04 | 31.56 | 31.65 | 31.56 | 31.65 | +0.444% | 10,553 | +7.962% |
| 2025-09-03 | 31.41 | 31.51 | 31.39 | 31.51 | +0.350% | 8,804 | +8.442% |
| 2025-09-02 | 31.35 | 31.40 | 31.28 | 31.40 | -0.281% | 31,713 | +8.822% |
| 2025-08-29 | 31.49 | 31.49 | 31.41 | 31.49 | +0.365% | 2,730 | +8.516% |
| 2025-08-28 | 31.37 | 31.39 | 31.27 | 31.37 | -0.238% | 4,594 | +8.912% |
| 2025-08-27 | 31.33 | 31.45 | 31.29 | 31.45 | +0.441% | 9,801 | +8.652% |
| 2025-08-26 | 31.36 | 31.36 | 31.22 | 31.31 | -0.134% | 4,098 | +9.132% |
| 2025-08-25 | 31.58 | 31.58 | 31.32 | 31.35 | -0.645% | 10,753 | +8.986% |
| 2025-08-22 | 31.71 | 31.71 | 31.56 | 31.56 | +0.157% | 5,884 | +8.283% |
| 2025-08-21 | 31.47 | 31.55 | 31.47 | 31.51 | -0.210% | 8,960 | +8.453% |
| 2025-08-20 | 31.51 | 31.64 | 31.51 | 31.57 | +0.545% | 8,454 | +8.225% |
| 2025-08-19 | 31.28 | 31.40 | 31.28 | 31.40 | +0.666% | 7,355 | +8.815% |
| 2025-08-18 | 31.23 | 31.30 | 31.19 | 31.19 | -0.177% | 3,234 | +9.541% |
| 2025-08-15 | 31.36 | 31.36 | 31.25 | 31.25 | -0.163% | 49,259 | +9.347% |
| 2025-08-14 | 31.21 | 31.33 | 31.21 | 31.30 | -0.259% | 4,907 | +9.169% |
| 2025-08-13 | 31.26 | 31.50 | 31.26 | 31.38 | +0.748% | 13,036 | +8.887% |
| 2025-08-12 | 31.08 | 31.15 | 31.05 | 31.15 | +0.096% | 6,128 | +9.701% |
| 2025-08-11 | 31.09 | 31.26 | 31.09 | 31.12 | +0.018% | 2,335 | +9.806% |
| 2025-08-08 | 31.04 | 31.15 | 31.01 | 31.11 | +1.047% | 6,381 | +9.826% |
| 2025-08-07 | 30.93 | 30.95 | 30.72 | 30.79 | -0.127% | 5,559 | +10.975% |
| 2025-08-06 | 30.64 | 30.92 | 30.64 | 30.83 | +0.547% | 16,793 | +10.834% |
| 2025-08-05 | 30.88 | 30.88 | 30.66 | 30.66 | -0.493% | 8,001 | +11.441% |
| 2025-08-04 | 30.67 | 30.81 | 30.67 | 30.81 | +1.053% | 4,751 | +10.892% |
| 2025-08-01 | 30.57 | 30.63 | 30.43 | 30.49 | -0.392% | 4,024 | +12.059% |
| 2025-07-31 | 30.91 | 30.91 | 30.61 | 30.61 | -0.607% | 2,819 | +11.620% |
| 2025-07-30 | 31.00 | 31.00 | 30.78 | 30.80 | -0.680% | 9,187 | +10.942% |
| 2025-07-29 | 31.02 | 31.02 | 30.93 | 31.01 | +0.066% | 4,008 | +10.187% |
| 2025-07-28 | 31.15 | 31.15 | 30.99 | 30.99 | -0.799% | 7,544 | +10.260% |
| 2025-07-25 | 31.16 | 31.32 | 31.16 | 31.24 | +0.110% | 3,480 | +9.379% |
| 2025-07-24 | 31.23 | 31.27 | 31.21 | 31.21 | -0.067% | 4,655 | +9.499% |
| 2025-07-23 | 31.14 | 31.23 | 31.10 | 31.23 | +0.246% | 12,471 | +9.426% |
| 2025-07-22 | 31.04 | 31.15 | 31.04 | 31.15 | +1.005% | 18,042 | +9.695% |
| 2025-07-21 | 31.02 | 31.03 | 30.79 | 30.84 | +0.097% | 60,430 | +10.798% |
| 2025-07-18 | 30.92 | 30.92 | 30.78 | 30.81 | -0.097% | 8,361 | +10.906% |
| 2025-07-17 | 30.82 | 30.88 | 30.74 | 30.84 | +0.175% | 17,182 | +10.798% |
| 2025-07-16 | 30.73 | 30.80 | 30.67 | 30.79 | +0.542% | 17,348 | +10.992% |
| 2025-07-15 | 30.84 | 30.87 | 30.62 | 30.62 | -0.970% | 30,284 | +11.594% |
| 2025-07-14 | 30.89 | 30.92 | 30.82 | 30.92 | +0.390% | 4,001 | +10.511% |
| 2025-07-11 | 30.82 | 30.84 | 30.78 | 30.80 | -0.869% | 3,167 | +10.942% |
| 2025-07-10 | 31.01 | 31.13 | 31.01 | 31.07 | -0.161% | 11,792 | +9.977% |
| 2025-07-09 | 31.08 | 31.12 | 30.98 | 31.12 | +0.032% | 4,639 | +9.801% |
| 2025-07-08 | 31.11 | 31.15 | 31.08 | 31.11 | -0.225% | 8,306 | +9.836% |
| 2025-07-07 | 31.32 | 31.32 | 31.13 | 31.18 | -0.867% | 5,952 | +9.589% |
| 2025-07-03 | 31.37 | 31.46 | 31.32 | 31.45 | +0.663% | 2,211 | +8.639% |
| 2025-07-02 | 31.33 | 31.33 | 31.19 | 31.25 | -0.648% | 5,648 | +9.360% |
| 2025-07-01 | 31.39 | 31.51 | 31.36 | 31.45 | +0.403% | 16,106 | +8.651% |
| 2025-06-30 | 31.23 | 31.32 | 31.14 | 31.32 | +0.718% | 5,022 | +9.088% |
| 2025-06-27 | 30.97 | 31.13 | 30.97 | 31.10 | +0.465% | 3,785 | +9.871% |
| 2025-06-26 | 30.91 | 30.96 | 30.87 | 30.96 | +0.344% | 6,601 | +10.382% |
| 2025-06-25 | 30.92 | 31.02 | 30.84 | 30.85 | -0.740% | 8,807 | +10.762% |
| 2025-06-24 | 30.96 | 31.16 | 30.96 | 31.08 | +0.328% | 12,815 | +9.942% |
| 2025-06-23 | 30.84 | 30.98 | 30.70 | 30.98 | +0.907% | 5,247 | +10.303% |
| 2025-06-20 | 30.86 | 30.86 | 30.65 | 30.70 | +0.033% | 8,079 | +11.303% |
| 2025-06-18 | 30.80 | 30.84 | 30.69 | 30.69 | -0.292% | 10,248 | +11.339% |
| 2025-06-17 | 30.84 | 30.90 | 30.77 | 30.78 | -0.598% | 6,386 | +11.014% |
| 2025-06-16 | 31.14 | 31.14 | 30.92 | 30.97 | +0.261% | 4,396 | +10.350% |
| 2025-06-13 | 31.10 | 31.15 | 30.88 | 30.88 | -0.880% | 24,790 | +10.638% |
| 2025-06-12 | 30.95 | 31.16 | 30.95 | 31.16 | +0.639% | 11,630 | +9.664% |
| 2025-06-11 | 30.98 | 31.05 | 30.89 | 30.96 | -0.215% | 72,413 | +10.365% |
| 2025-06-10 | 31.05 | 31.09 | 30.99 | 31.03 | +0.164% | 9,523 | +10.128% |
| 2025-06-09 | 30.97 | 31.07 | 30.97 | 30.98 | -0.464% | 3,344 | +10.308% |
| 2025-06-06 | 31.07 | 31.13 | 31.01 | 31.12 | +0.912% | 5,184 | +9.796% |
| 2025-06-05 | 30.95 | 30.95 | 30.84 | 30.84 | -0.250% | 6,304 | +10.798% |
| 2025-06-04 | 31.12 | 31.12 | 30.92 | 30.92 | -0.487% | 4,884 | +10.521% |
| 2025-06-03 | 31.10 | 31.10 | 30.93 | 31.07 | +0.060% | 10,226 | +9.983% |
| 2025-06-02 | 30.87 | 31.05 | 30.87 | 31.05 | +0.161% | 11,361 | +10.048% |
| 2025-05-30 | 30.89 | 31.03 | 30.78 | 31.00 | +0.617% | 9,591 | +10.226% |
| 2025-05-29 | 30.78 | 30.81 | 30.78 | 30.81 | +0.228% | 16,574 | +10.906% |
| 2025-05-28 | 31.03 | 31.03 | 30.74 | 30.74 | -0.646% | 5,929 | +11.158% |
| 2025-05-27 | 30.81 | 30.96 | 30.81 | 30.94 | +0.979% | 4,114 | +10.440% |
| 2025-05-23 | 30.50 | 30.70 | 30.50 | 30.64 | +0.057% | 5,749 | +11.521% |
| 2025-05-22 | 30.79 | 30.79 | 30.62 | 30.62 | -0.449% | 3,788 | +11.585% |
| 2025-05-21 | 30.88 | 30.95 | 30.71 | 30.76 | -0.995% | 87,089 | +11.083% |
| 2025-05-20 | 31.11 | 31.13 | 30.92 | 31.07 | +0.064% | 82,291 | +9.977% |
| 2025-05-19 | 30.88 | 31.09 | 30.88 | 31.05 | +0.420% | 8,795 | +10.048% |
| 2025-05-16 | 30.65 | 30.92 | 30.65 | 30.92 | +0.961% | 7,171 | +10.511% |
| 2025-05-15 | 30.25 | 30.63 | 30.25 | 30.63 | +1.631% | 10,138 | +11.573% |
| 2025-05-14 | 30.25 | 30.25 | 30.08 | 30.13 | -0.514% | 5,163 | +13.393% |
| 2025-05-13 | 30.44 | 30.49 | 30.29 | 30.29 | -0.558% | 6,679 | +12.810% |
| 2025-05-12 | 30.66 | 30.66 | 30.29 | 30.46 | +0.778% | 68,651 | +12.180% |
| 2025-05-09 | 30.37 | 30.37 | 30.22 | 30.22 | -0.308% | 2,861 | +13.053% |
| 2025-05-08 | 30.56 | 30.56 | 30.32 | 30.32 | -0.661% | 5,702 | +12.705% |
| 2025-05-07 | 30.47 | 30.61 | 30.46 | 30.52 | +0.323% | 16,435 | +11.960% |
| 2025-05-06 | 30.41 | 30.57 | 30.31 | 30.42 | -0.179% | 7,227 | +12.322% |
| 2025-05-05 | 30.46 | 30.58 | 30.46 | 30.48 | -0.404% | 5,795 | +12.120% |
| 2025-05-02 | 30.53 | 30.60 | 30.47 | 30.60 | +1.023% | 2,615 | +11.667% |
| 2025-05-01 | 30.39 | 30.45 | 30.29 | 30.29 | +0.099% | 4,460 | +12.810% |
| 2025-04-30 | 29.94 | 30.26 | 29.81 | 30.26 | +0.530% | 44,897 | +12.921% |
| 2025-04-29 | 29.85 | 30.14 | 29.85 | 30.10 | +0.551% | 292,039 | +13.520% |
| 2025-04-28 | 29.83 | 29.94 | 29.77 | 29.94 | +0.503% | 15,774 | +14.145% |
| 2025-04-25 | 29.73 | 29.79 | 29.64 | 29.79 | -0.048% | 6,366 | +14.719% |
| 2025-04-24 | 29.44 | 29.80 | 29.44 | 29.80 | +0.744% | 8,737 | +14.664% |
| 2025-04-23 | 29.68 | 29.84 | 29.50 | 29.58 | +0.544% | 13,760 | +15.517% |
| 2025-04-22 | 28.93 | 29.47 | 28.93 | 29.42 | +2.259% | 8,752 | +16.145% |
| 2025-04-21 | 29.13 | 29.13 | 28.59 | 28.77 | -1.909% | 13,452 | +18.770% |
| 2025-04-17 | 29.34 | 29.59 | 29.33 | 29.33 | +0.507% | 6,674 | +16.502% |
| 2025-04-16 | 29.60 | 29.62 | 29.05 | 29.18 | -1.479% | 6,742 | +17.093% |
| 2025-04-15 | 29.78 | 29.79 | 29.62 | 29.62 | 0.000% | 6,855 | +15.361% |