SEEM
SEI Select Emerging Markets Equity ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:02:05 PM EDT
39.50USD+0.817%(+0.32)26,613
39.53Bid40.68Ask1.15SpreadSEEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.45 | 39.50 | 39.45 | 39.50 | +0.802% | 26,613 | 0.000% | |
| 2026-10-02 | 39.09 | 39.26 | 38.97 | 39.19 | +1.151% | 31,228 | +0.802% | |
| 2026-10-01 | 38.75 | 38.80 | 38.37 | 38.74 | -0.098% | 44,412 | +1.962% | |
| 2026-09-30 | 38.95 | 39.02 | 38.72 | 38.78 | -1.145% | 22,540 | +1.862% | |
| 2026-09-29 | 39.13 | 39.26 | 38.97 | 39.23 | +0.316% | 34,725 | +0.696% | |
| 2026-09-28 | 39.10 | 39.29 | 38.82 | 39.10 | -1.010% | 39,627 | +1.014% | |
| 2026-09-25 | 39.42 | 39.58 | 39.26 | 39.50 | +0.865% | 27,830 | -0.006% | |
| 2026-09-24 | 39.41 | 39.41 | 38.89 | 39.16 | -0.605% | 52,133 | +0.859% | |
| 2026-09-23 | 39.80 | 39.80 | 39.33 | 39.40 | -1.783% | 30,072 | +0.249% | |
| 2026-09-22 | 40.00 | 40.19 | 39.87 | 40.12 | +0.356% | 30,045 | -1.539% | |
| 2026-09-21 | 39.69 | 40.01 | 39.60 | 39.98 | +2.615% | 21,856 | -1.188% | |
| 2026-09-18 | 38.80 | 38.96 | 38.62 | 38.96 | +0.016% | 48,041 | +1.396% | |
| 2026-09-17 | 38.90 | 39.03 | 38.83 | 38.95 | +1.746% | 31,349 | +1.412% | |
| 2026-09-16 | 38.66 | 38.78 | 38.10 | 38.28 | -0.251% | 34,391 | +3.182% | |
| 2026-09-15 | 38.50 | 38.50 | 38.30 | 38.38 | +0.335% | 33,036 | +2.924% | |
| 2026-09-14 | 38.57 | 38.85 | 38.25 | 38.25 | -3.392% | 107,667 | +3.268% | |
| 2026-09-11 | 39.59 | 39.72 | 39.51 | 39.59 | +1.191% | 33,414 | -0.235% | |
| 2026-09-10 | 39.32 | 39.43 | 39.08 | 39.13 | -2.022% | 39,828 | +0.953% | |
| 2026-09-09 | 40.09 | 40.23 | 39.84 | 39.93 | -0.392% | 33,780 | -1.088% | |
| 2026-09-08 | 40.18 | 40.32 | 40.07 | 40.09 | +0.136% | 35,586 | -1.476% | |
| 2026-09-04 | 39.53 | 40.09 | 39.53 | 40.04 | +1.631% | 33,064 | -1.342% | |
| 2026-09-03 | 39.15 | 39.41 | 38.66 | 39.39 | +0.561% | 33,874 | +0.268% | |
| 2026-09-02 | 39.02 | 39.20 | 38.97 | 39.17 | +0.504% | 31,379 | +0.830% | |
| 2026-09-01 | 39.28 | 39.43 | 38.93 | 38.98 | -0.379% | 113,080 | +1.337% | |
| 2026-08-31 | 39.28 | 39.34 | 38.96 | 39.13 | +0.094% | 32,666 | +0.954% | |
| 2026-08-28 | 39.34 | 39.47 | 39.00 | 39.09 | -0.678% | 38,994 | +1.049% | |
| 2026-08-27 | 39.40 | 39.40 | 39.20 | 39.36 | +0.307% | 75,615 | +0.364% | |
| 2026-08-26 | 39.39 | 39.39 | 39.19 | 39.24 | +0.017% | 28,375 | +0.672% | |
| 2026-08-25 | 39.05 | 39.26 | 38.97 | 39.23 | +1.573% | 64,038 | +0.688% | |
| 2026-08-24 | 38.67 | 38.73 | 38.51 | 38.62 | -1.458% | 98,283 | +2.272% | |
| 2026-08-21 | 39.32 | 39.49 | 39.19 | 39.19 | +0.942% | 34,794 | +0.781% | |
| 2026-08-20 | 38.88 | 38.92 | 38.72 | 38.83 | +0.406% | 35,512 | +1.731% | |
| 2026-08-19 | 38.84 | 38.89 | 38.56 | 38.67 | +0.821% | 23,567 | +2.144% | |
| 2026-08-18 | 38.76 | 38.76 | 38.28 | 38.36 | -2.377% | 30,853 | +2.983% | |
| 2026-08-17 | 39.30 | 39.71 | 39.29 | 39.29 | +0.851% | 19,767 | +0.535% | |
| 2026-08-14 | 39.08 | 39.22 | 38.88 | 38.96 | -0.158% | 27,161 | +1.391% | |
| 2026-08-13 | 39.05 | 39.19 | 38.99 | 39.02 | +0.266% | 29,057 | +1.231% | |
| 2026-08-12 | 38.94 | 39.02 | 38.82 | 38.92 | +1.475% | 23,379 | +1.500% | |
| 2026-08-11 | 38.53 | 38.55 | 38.26 | 38.35 | +0.248% | 32,264 | +2.997% | |
| 2026-08-10 | 38.26 | 38.36 | 38.21 | 38.26 | -0.584% | 37,060 | +3.253% | |
| 2026-08-07 | 38.56 | 38.56 | 38.23 | 38.48 | +0.945% | 80,868 | +2.650% | |
| 2026-08-06 | 38.04 | 38.50 | 38.04 | 38.12 | -1.202% | 46,488 | +3.620% | |
| 2026-08-05 | 38.75 | 38.81 | 38.57 | 38.58 | -0.327% | 54,509 | +2.375% | |
| 2026-08-04 | 38.26 | 38.80 | 38.25 | 38.71 | +2.445% | 35,865 | +2.040% | |
| 2026-08-03 | 37.47 | 37.83 | 37.25 | 37.79 | +0.661% | 323,435 | +4.535% | |
| 2026-07-31 | 37.92 | 37.93 | 37.25 | 37.54 | +0.465% | 23,296 | +5.225% | |
| 2026-07-30 | 36.67 | 37.40 | 36.67 | 37.36 | +3.942% | 43,806 | +5.714% | |
| 2026-07-29 | 36.35 | 36.84 | 35.87 | 35.95 | -1.830% | 111,693 | +9.882% | |
| 2026-07-28 | 36.52 | 36.84 | 36.27 | 36.62 | -1.982% | 25,106 | +7.871% | |
| 2026-07-27 | 37.61 | 37.61 | 37.02 | 37.36 | +0.307% | 185,099 | +5.732% | |
| 2026-07-24 | 37.53 | 37.66 | 37.23 | 37.24 | -1.631% | 47,070 | +6.056% | |
| 2026-07-23 | 37.88 | 38.06 | 37.59 | 37.86 | -0.772% | 66,583 | +4.326% | |
| 2026-07-22 | 37.96 | 38.25 | 37.96 | 38.16 | -0.418% | 32,858 | +3.521% | |
| 2026-07-21 | 38.13 | 38.39 | 38.00 | 38.32 | +2.793% | 33,770 | +3.089% | |
| 2026-07-20 | 37.66 | 38.06 | 37.24 | 37.28 | +0.301% | 63,116 | +5.968% | |
| 2026-07-17 | 36.60 | 37.44 | 36.53 | 37.16 | -1.388% | 22,108 | +6.288% | |
| 2026-07-16 | 37.97 | 37.97 | 37.57 | 37.69 | -1.949% | 26,566 | +4.813% | |
| 2026-07-15 | 38.59 | 38.66 | 37.96 | 38.44 | +0.111% | 34,870 | +2.770% | |
| 2026-07-14 | 38.25 | 38.44 | 38.12 | 38.39 | +1.865% | 39,998 | +2.884% | |
| 2026-07-13 | 38.14 | 38.14 | 37.69 | 37.69 | -3.522% | 40,558 | +4.802% | |
| 2026-07-10 | 38.88 | 39.14 | 38.73 | 39.07 | +0.041% | 30,668 | +1.111% | |
| 2026-07-09 | 38.82 | 39.06 | 38.73 | 39.05 | +0.748% | 349,033 | +1.152% | |
| 2026-07-08 | 38.42 | 38.83 | 38.07 | 38.76 | +0.859% | 120,214 | +1.909% | |
| 2026-07-07 | 38.76 | 38.79 | 38.25 | 38.43 | -2.561% | 27,233 | +2.784% | |
| 2026-07-06 | 39.12 | 39.49 | 39.12 | 39.44 | +1.996% | 31,693 | +0.152% | Div $0.291 |
| 2026-07-02 | 39.19 | 39.48 | 38.25 | 38.67 | -1.225% | 50,000 | +2.151% | |
| 2026-07-01 | 39.37 | 39.60 | 39.10 | 39.15 | -2.369% | 34,325 | +0.900% | |
| 2026-06-30 | 39.78 | 40.18 | 39.77 | 40.10 | +1.284% | 120,812 | -1.490% | |
| 2026-06-29 | 39.45 | 39.62 | 38.87 | 39.59 | +0.390% | 145,679 | -0.225% | |
| 2026-06-26 | 38.81 | 39.68 | 38.81 | 39.44 | -1.088% | 63,678 | +0.164% | |
| 2026-06-25 | 40.27 | 40.27 | 39.51 | 39.87 | +1.252% | 51,214 | -0.926% | |
| 2026-06-24 | 39.41 | 39.57 | 39.02 | 39.38 | -0.193% | 29,046 | +0.315% | |
| 2026-06-23 | 39.67 | 39.96 | 39.37 | 39.45 | -5.141% | 25,702 | +0.122% | |
| 2026-06-22 | 41.64 | 41.79 | 41.49 | 41.59 | +0.721% | 36,619 | -5.025% | |
| 2026-06-18 | 40.96 | 41.39 | 40.94 | 41.29 | +3.076% | 34,713 | -4.341% | |
| 2026-06-17 | 40.68 | 40.94 | 40.06 | 40.06 | -0.546% | 48,326 | -1.398% | |
| 2026-06-16 | 40.86 | 40.88 | 40.28 | 40.28 | -1.419% | 35,417 | -1.936% | |
| 2026-06-15 | 40.92 | 40.98 | 40.77 | 40.86 | +2.904% | 31,282 | -3.328% | |
| 2026-06-12 | 39.62 | 39.89 | 37.81 | 39.71 | +0.610% | 27,128 | -0.522% | |
| 2026-06-11 | 38.19 | 40.94 | 38.13 | 39.47 | +4.266% | 55,106 | +0.085% | |
| 2026-06-10 | 38.12 | 38.67 | 37.79 | 37.85 | -1.545% | 38,553 | +4.355% | |
| 2026-06-09 | 39.20 | 39.31 | 37.55 | 38.45 | +0.180% | 45,609 | +2.743% | |
| 2026-06-08 | 38.59 | 38.65 | 38.30 | 38.38 | +1.803% | 44,414 | +2.927% | |
| 2026-06-05 | 38.91 | 38.95 | 37.58 | 37.70 | -6.192% | 49,277 | +4.783% | |
| 2026-06-04 | 39.95 | 40.27 | 39.74 | 40.19 | -1.144% | 62,808 | -1.705% | |
| 2026-06-03 | 40.77 | 40.77 | 40.39 | 40.65 | -1.111% | 145,658 | -2.829% | |
| 2026-06-02 | 40.87 | 41.22 | 40.87 | 41.11 | +1.226% | 26,015 | -3.909% | |
| 2026-06-01 | 40.18 | 40.86 | 40.18 | 40.61 | +2.051% | 17,805 | -2.731% | |
| 2026-05-29 | 39.95 | 40.03 | 39.66 | 39.79 | +0.112% | 20,105 | -0.736% | |
| 2026-05-28 | 39.19 | 39.84 | 39.15 | 39.75 | +0.299% | 39,294 | -0.625% | |
| 2026-05-27 | 39.97 | 39.97 | 39.49 | 39.63 | +0.190% | 40,180 | -0.328% | |
| 2026-05-26 | 39.19 | 39.58 | 39.19 | 39.55 | +3.544% | 28,348 | -0.139% | |
| 2026-05-22 | 38.35 | 38.42 | 38.15 | 38.20 | -0.245% | 16,063 | +3.400% | |
| 2026-05-21 | 37.84 | 38.42 | 37.77 | 38.30 | +0.816% | 39,092 | +3.147% | |
| 2026-05-20 | 37.49 | 38.00 | 37.49 | 37.98 | +1.923% | 37,126 | +3.988% | |
| 2026-05-19 | 37.09 | 37.62 | 36.96 | 37.27 | -1.118% | 52,373 | +5.988% | |
| 2026-05-18 | 38.10 | 38.10 | 37.39 | 37.69 | -0.027% | 22,519 | +4.803% | |
| 2026-05-15 | 37.89 | 38.01 | 37.65 | 37.70 | -3.395% | 53,481 | +4.775% | |
| 2026-05-14 | 38.84 | 39.14 | 38.84 | 39.02 | +0.193% | 23,609 | +1.217% | |
| 2026-05-13 | 38.55 | 39.07 | 38.44 | 38.95 | +1.910% | 30,424 | +1.412% | |
| 2026-05-12 | 38.42 | 38.53 | 37.88 | 38.22 | -2.882% | 34,120 | +3.349% | |
| 2026-05-11 | 39.43 | 39.48 | 39.27 | 39.35 | +0.265% | 29,775 | +0.370% | |
| 2026-05-08 | 39.05 | 39.34 | 39.05 | 39.25 | +1.750% | 69,746 | +0.637% | |
| 2026-05-07 | 39.10 | 39.16 | 38.57 | 38.58 | -1.292% | 48,116 | +2.398% | |
| 2026-05-06 | 38.63 | 39.13 | 38.63 | 39.08 | +3.332% | 54,155 | +1.075% | |
| 2026-05-05 | 37.54 | 37.95 | 37.54 | 37.82 | +2.327% | 37,972 | +4.442% | |
| 2026-05-04 | 37.25 | 37.38 | 36.90 | 36.96 | +0.035% | 48,025 | +6.872% | |
| 2026-05-01 | 36.78 | 37.24 | 36.78 | 36.95 | +0.019% | 22,952 | +6.910% | |
| 2026-04-30 | 36.40 | 36.96 | 36.32 | 36.94 | +2.191% | 32,349 | +6.930% | |
| 2026-04-29 | 36.32 | 36.36 | 36.07 | 36.15 | -0.295% | 61,144 | +9.273% | |
| 2026-04-28 | 36.24 | 36.33 | 36.07 | 36.26 | -0.716% | 34,751 | +8.950% | |
| 2026-04-27 | 36.56 | 36.62 | 36.44 | 36.52 | -0.203% | 252,685 | +8.171% | |
| 2026-04-24 | 36.30 | 36.65 | 36.30 | 36.59 | +1.914% | 27,124 | +7.952% | |
| 2026-04-23 | 36.20 | 36.32 | 35.70 | 35.90 | -1.703% | 34,480 | +10.018% | |
| 2026-04-22 | 36.32 | 36.57 | 36.30 | 36.53 | +1.627% | 34,143 | +8.144% | |
| 2026-04-21 | 36.55 | 36.61 | 35.94 | 35.94 | -1.344% | 30,316 | +9.904% | |
| 2026-04-20 | 36.45 | 36.99 | 36.33 | 36.43 | -0.858% | 24,179 | +8.427% | |
| 2026-04-17 | 36.67 | 37.10 | 36.66 | 36.75 | +1.757% | 41,032 | +7.497% | |
| 2026-04-16 | 36.05 | 36.29 | 35.89 | 36.11 | +0.364% | 46,603 | +9.385% | |
| 2026-04-15 | 35.95 | 36.11 | 35.88 | 35.98 | -0.125% | 122,637 | +9.783% | |
| 2026-04-14 | 35.70 | 36.11 | 35.70 | 36.02 | +1.809% | 37,584 | +9.646% | |
| 2026-04-13 | 34.77 | 35.42 | 34.76 | 35.38 | +1.100% | 39,802 | +11.629% | |
| 2026-04-10 | 35.11 | 35.27 | 34.95 | 35.00 | +0.661% | 55,525 | +12.857% | |
| 2026-04-09 | 34.47 | 34.85 | 34.37 | 34.77 | +0.202% | 44,979 | +13.604% | |
| 2026-04-08 | 34.96 | 34.96 | 34.46 | 34.70 | +4.707% | 46,685 | +13.833% | |
| 2026-04-07 | 32.87 | 33.76 | 32.45 | 33.14 | +0.859% | 32,839 | +19.191% | |
| 2026-04-06 | 32.85 | 32.97 | 32.67 | 32.86 | +0.651% | 44,976 | +20.216% | Div $0.099 |
| 2026-04-02 | 32.20 | 32.78 | 32.20 | 32.65 | -1.196% | 36,022 | +20.999% | |
| 2026-04-01 | 32.99 | 33.35 | 32.97 | 33.04 | +0.894% | 34,647 | +19.552% | |
| 2026-03-31 | 31.75 | 32.75 | 31.75 | 32.75 | +3.762% | 32,634 | +20.621% | |
| 2026-03-30 | 32.06 | 32.06 | 31.50 | 31.56 | -0.536% | 49,460 | +25.158% | |
| 2026-03-27 | 31.95 | 32.23 | 31.71 | 31.73 | -0.975% | 138,832 | +24.488% | |
| 2026-03-26 | 32.50 | 32.69 | 32.04 | 32.04 | -3.403% | 23,468 | +23.274% | |
| 2026-03-25 | 33.17 | 33.42 | 33.01 | 33.17 | +1.441% | 178,229 | +19.079% | |
| 2026-03-24 | 32.39 | 32.87 | 32.39 | 32.70 | -1.396% | 53,450 | +20.795% | |
| 2026-03-23 | 32.77 | 33.36 | 32.74 | 33.16 | +3.054% | 54,688 | +19.109% | |
| 2026-03-20 | 32.85 | 32.91 | 32.10 | 32.18 | -3.247% | 72,821 | +22.747% | |
| 2026-03-19 | 32.55 | 33.44 | 32.55 | 33.26 | 0.000% | 59,891 | +18.761% | |
| 2026-03-18 | 33.69 | 33.84 | 33.21 | 33.26 | -1.743% | 50,840 | +18.761% | |
| 2026-03-17 | 33.97 | 34.03 | 33.37 | 33.85 | +0.984% | 45,072 | +16.691% | |
| 2026-03-16 | 33.31 | 33.59 | 33.29 | 33.52 | +2.696% | 39,712 | +17.840% | |
| 2026-03-13 | 33.12 | 33.34 | 32.62 | 32.64 | -0.427% | 49,989 | +21.017% | |
| 2026-03-12 | 33.28 | 33.37 | 32.72 | 32.78 | -3.702% | 43,886 | +20.500% | |
| 2026-03-11 | 33.77 | 34.04 | 33.57 | 34.04 | +0.919% | 1,005,700 | +16.040% | |
| 2026-03-10 | 33.73 | 34.40 | 33.60 | 33.73 | +0.657% | 98,974 | +17.106% | |
| 2026-03-09 | 32.60 | 33.75 | 32.34 | 33.51 | +1.700% | 429,700 | +17.875% | |
| 2026-03-06 | 32.62 | 33.21 | 32.51 | 32.95 | -0.786% | 47,946 | +19.879% | |
| 2026-03-05 | 33.44 | 33.66 | 32.78 | 33.21 | -2.464% | 76,233 | +18.936% | |
| 2026-03-04 | 33.81 | 36.05 | 33.70 | 34.05 | +0.606% | 206,994 | +16.006% | |
| 2026-03-03 | 33.55 | 34.01 | 32.91 | 33.84 | -5.076% | 37,186 | +16.709% | |
| 2026-03-02 | 35.40 | 35.74 | 35.32 | 35.66 | -1.509% | 29,807 | +10.784% | |
| 2026-02-27 | 36.05 | 36.30 | 36.05 | 36.20 | -0.641% | 27,914 | +9.112% | |
| 2026-02-26 | 36.70 | 36.76 | 36.16 | 36.44 | -0.724% | 24,034 | +8.412% | |
| 2026-02-25 | 36.70 | 36.79 | 36.55 | 36.70 | +1.053% | 42,775 | +7.627% | |
| 2026-02-24 | 36.00 | 36.43 | 36.00 | 36.32 | +1.625% | 49,430 | +8.760% | |
| 2026-02-23 | 35.85 | 36.10 | 35.68 | 35.74 | -0.809% | 34,952 | +10.527% | |
| 2026-02-20 | 35.44 | 36.07 | 35.39 | 36.03 | +2.002% | 21,806 | +9.634% | |
| 2026-02-19 | 35.10 | 35.37 | 35.10 | 35.32 | -0.107% | 45,064 | +11.828% | |
| 2026-02-18 | 35.30 | 35.61 | 35.27 | 35.36 | +0.412% | 67,840 | +11.708% | |
| 2026-02-17 | 35.18 | 35.37 | 34.84 | 35.22 | -0.471% | 93,768 | +12.168% | |
| 2026-02-13 | 35.10 | 35.47 | 35.00 | 35.38 | +0.224% | 110,251 | +11.640% | |
| 2026-02-12 | 35.85 | 35.89 | 35.25 | 35.30 | -0.877% | 227,536 | +11.890% | |
| 2026-02-11 | 35.35 | 35.67 | 35.21 | 35.62 | +1.337% | 55,915 | +10.908% | |
| 2026-02-10 | 35.15 | 35.23 | 35.03 | 35.15 | +0.343% | 38,387 | +12.392% | |
| 2026-02-09 | 34.73 | 35.10 | 34.62 | 35.02 | +0.704% | 39,705 | +12.777% | |
| 2026-02-06 | 34.27 | 34.78 | 34.27 | 34.78 | +2.866% | 398,138 | +13.571% | |
| 2026-02-05 | 33.85 | 34.12 | 33.72 | 33.81 | -0.424% | 38,459 | +16.826% | |
| 2026-02-04 | 34.45 | 34.56 | 33.80 | 33.95 | -1.193% | 43,147 | +16.330% | |
| 2026-02-03 | 34.52 | 34.61 | 34.11 | 34.37 | +0.600% | 39,333 | +14.943% | |
| 2026-02-02 | 33.90 | 34.25 | 33.82 | 34.16 | +0.366% | 261,473 | +15.632% | |
| 2026-01-30 | 34.50 | 34.60 | 33.85 | 34.04 | -2.020% | 37,413 | +16.056% | |
| 2026-01-29 | 35.10 | 35.10 | 34.24 | 34.74 | -0.396% | 37,427 | +13.712% | |
| 2026-01-28 | 34.91 | 35.17 | 34.59 | 34.88 | +0.780% | 49,167 | +13.262% | |
| 2026-01-27 | 34.35 | 34.89 | 34.35 | 34.60 | +2.074% | 46,937 | +14.145% | |
| 2026-01-26 | 33.75 | 33.99 | 33.75 | 33.90 | +0.242% | 34,839 | +16.513% | |
| 2026-01-23 | 33.54 | 33.93 | 33.50 | 33.82 | +0.595% | 21,121 | +16.795% | |
| 2026-01-22 | 33.65 | 36.79 | 33.62 | 33.62 | +0.570% | 74,455 | +17.490% | |
| 2026-01-21 | 33.24 | 33.56 | 33.24 | 33.43 | +1.826% | 24,625 | +18.159% | |
| 2026-01-20 | 32.82 | 33.06 | 32.77 | 32.83 | -0.425% | 48,079 | +20.317% | |
| 2026-01-16 | 33.05 | 33.10 | 32.91 | 32.97 | -0.408% | 131,308 | +19.806% | |
| 2026-01-15 | 33.05 | 33.27 | 33.01 | 33.10 | +0.755% | 54,432 | +19.317% | |
| 2026-01-14 | 32.75 | 32.90 | 32.70 | 32.86 | +0.538% | 26,838 | +20.219% | |
| 2026-01-13 | 32.80 | 32.84 | 32.63 | 32.68 | -0.666% | 21,419 | +20.865% | |
| 2026-01-12 | 32.51 | 32.90 | 32.51 | 32.90 | +1.153% | 21,907 | +20.061% | |
| 2026-01-09 | 32.40 | 32.57 | 32.33 | 32.52 | +0.401% | 24,057 | +21.445% | |
| 2026-01-08 | 32.30 | 32.40 | 32.23 | 32.40 | -0.031% | 87,262 | +21.932% | |
| 2026-01-07 | 32.45 | 32.57 | 32.36 | 32.41 | -0.722% | 22,457 | +21.895% | |
| 2026-01-06 | 32.60 | 32.74 | 32.57 | 32.64 | +0.915% | 18,634 | +21.014% | |
| 2026-01-05 | 32.20 | 32.39 | 32.08 | 32.34 | +1.226% | 44,909 | +22.121% | |
| 2026-01-02 | 31.75 | 31.98 | 31.75 | 31.95 | +2.661% | 28,149 | +23.618% | |
| 2025-12-31 | 31.19 | 31.24 | 31.04 | 31.13 | -0.249% | 20,832 | +26.906% | |
| 2025-12-30 | 31.18 | 31.26 | 31.14 | 31.20 | +0.434% | 45,157 | +26.591% | |
| 2025-12-29 | 31.06 | 31.10 | 30.94 | 31.07 | -1.792% | 26,520 | +27.140% | |
| 2025-12-26 | 31.54 | 31.64 | 31.54 | 31.64 | +0.588% | 10,920 | +24.862% | |
| 2025-12-24 | 31.40 | 31.51 | 31.39 | 31.45 | +0.504% | 20,121 | +25.596% | |
| 2025-12-23 | 31.15 | 31.33 | 31.13 | 31.29 | +0.570% | 45,254 | +26.230% | |
| 2025-12-22 | 31.10 | 31.17 | 31.06 | 31.11 | +0.113% | 40,788 | +26.948% | |
| 2025-12-19 | 30.75 | 31.08 | 30.75 | 31.08 | +1.419% | 891,448 | +27.091% | |
| 2025-12-18 | 30.67 | 30.85 | 30.41 | 30.64 | +1.122% | 39,694 | +28.895% | |
| 2025-12-17 | 30.75 | 30.79 | 30.29 | 30.30 | -0.848% | 30,941 | +30.342% | |
| 2025-12-16 | 30.93 | 30.93 | 30.43 | 30.56 | -0.797% | 28,278 | +29.236% | |
| 2025-12-15 | 31.05 | 31.11 | 30.80 | 30.81 | -0.049% | 22,510 | +28.206% | |
| 2025-12-12 | 31.22 | 31.22 | 30.77 | 30.82 | -0.916% | 35,670 | +28.143% | |
| 2025-12-11 | 31.23 | 31.23 | 31.02 | 31.11 | -0.416% | 29,959 | +26.969% | |
| 2025-12-10 | 31.00 | 31.32 | 30.93 | 31.24 | +1.084% | 35,843 | +26.440% | |
| 2025-12-09 | 30.80 | 30.92 | 30.72 | 30.91 | -0.230% | 38,944 | +27.811% | |
| 2025-12-08 | 31.10 | 31.13 | 30.89 | 30.98 | -0.125% | 27,441 | +27.517% | |
| 2025-12-05 | 31.12 | 31.26 | 30.97 | 31.02 | +0.682% | 37,126 | +27.358% | |
| 2025-12-04 | 30.85 | 30.89 | 30.75 | 30.80 | -0.033% | 30,372 | +28.226% | |
| 2025-12-03 | 30.68 | 30.92 | 30.66 | 30.82 | +0.183% | 31,711 | +28.183% | |
| 2025-12-02 | 30.70 | 30.93 | 30.61 | 30.76 | +0.552% | 29,241 | +28.419% | |
| 2025-12-01 | 30.55 | 30.74 | 30.54 | 30.59 | +0.034% | 25,415 | +29.127% | |
| 2025-11-28 | 30.50 | 30.67 | 30.46 | 30.58 | +0.249% | 14,759 | +29.171% | |
| 2025-11-26 | 30.41 | 30.73 | 30.28 | 30.50 | +1.139% | 39,122 | +29.493% | |
| 2025-11-25 | 30.42 | 30.42 | 30.15 | 30.16 | -0.347% | 84,373 | +30.968% | |
| 2025-11-24 | 30.05 | 30.29 | 30.05 | 30.27 | +0.834% | 39,613 | +30.514% | |
| 2025-11-21 | 29.80 | 30.13 | 29.66 | 30.01 | +0.233% | 20,646 | +31.602% | |
| 2025-11-20 | 30.70 | 30.87 | 29.92 | 29.95 | -1.566% | 32,933 | +31.908% | |
| 2025-11-19 | 30.65 | 30.65 | 30.28 | 30.42 | -0.307% | 36,588 | +29.842% | |
| 2025-11-18 | 30.38 | 30.62 | 30.32 | 30.52 | -0.489% | 60,763 | +29.444% | |
| 2025-11-17 | 30.84 | 31.00 | 30.58 | 30.66 | -1.049% | 31,034 | +28.811% | |
| 2025-11-14 | 30.80 | 31.20 | 30.74 | 30.99 | +0.098% | 22,751 | +27.460% | |
| 2025-11-13 | 31.37 | 31.44 | 30.91 | 30.96 | -1.151% | 29,031 | +27.586% | |
| 2025-11-12 | 31.40 | 31.40 | 31.24 | 31.32 | +0.010% | 84,408 | +26.117% | |
| 2025-11-11 | 31.30 | 31.40 | 31.20 | 31.32 | +0.054% | 19,704 | +26.130% | |
| 2025-11-10 | 31.12 | 31.30 | 31.07 | 31.30 | +1.911% | 33,023 | +26.198% | |
| 2025-11-07 | 30.50 | 30.72 | 30.36 | 30.71 | -0.182% | 34,588 | +28.610% | |
| 2025-11-06 | 30.95 | 31.15 | 30.67 | 30.77 | -0.552% | 40,715 | +28.376% | |
| 2025-11-05 | 30.65 | 31.02 | 30.65 | 30.94 | +0.905% | 46,965 | +27.666% | |
| 2025-11-04 | 30.75 | 30.92 | 30.63 | 30.66 | -1.817% | 31,391 | +28.822% | |
| 2025-11-03 | 31.20 | 31.46 | 31.00 | 31.23 | +0.658% | 31,755 | +26.481% | |
| 2025-10-31 | 31.06 | 31.08 | 30.87 | 31.03 | -0.203% | 53,410 | +27.314% | |
| 2025-10-30 | 31.07 | 31.22 | 31.07 | 31.09 | -0.820% | 41,338 | +27.055% | |
| 2025-10-29 | 31.50 | 31.55 | 31.31 | 31.35 | +0.323% | 29,199 | +26.013% | |
| 2025-10-28 | 31.16 | 31.30 | 31.08 | 31.25 | -0.096% | 35,247 | +26.420% | |
| 2025-10-27 | 31.35 | 31.37 | 31.21 | 31.27 | +0.920% | 21,852 | +26.299% | |
| 2025-10-24 | 31.05 | 31.07 | 30.96 | 30.99 | +0.699% | 21,502 | +27.460% | |
| 2025-10-23 | 30.60 | 30.85 | 30.60 | 30.77 | +0.671% | 37,358 | +28.351% | |
| 2025-10-22 | 30.67 | 30.81 | 30.43 | 30.57 | -0.102% | 41,924 | +29.212% | |
| 2025-10-21 | 30.70 | 30.75 | 30.56 | 30.60 | -0.980% | 20,464 | +29.080% | |
| 2025-10-20 | 30.68 | 30.96 | 30.68 | 30.90 | +1.143% | 174,325 | +27.815% | |
| 2025-10-17 | 30.39 | 30.60 | 30.35 | 30.55 | +0.062% | 24,601 | +29.275% | |
| 2025-10-16 | 30.60 | 30.75 | 30.47 | 30.54 | +0.552% | 24,248 | +29.355% | |
| 2025-10-15 | 30.35 | 30.49 | 30.29 | 30.37 | +1.599% | 119,402 | +30.069% | |
| 2025-10-14 | 29.72 | 30.08 | 29.65 | 29.89 | -0.861% | 25,175 | +32.149% | |
| 2025-10-13 | 30.05 | 30.27 | 29.92 | 30.15 | +2.928% | 14,755 | +31.012% | |
| 2025-10-10 | 30.45 | 30.48 | 29.25 | 29.29 | -3.755% | 13,082 | +34.848% | |
| 2025-10-09 | 30.75 | 30.78 | 30.36 | 30.43 | -1.008% | 12,614 | +29.785% | |
| 2025-10-08 | 30.60 | 30.75 | 30.60 | 30.75 | +0.919% | 18,125 | +28.476% | |
| 2025-10-07 | 30.80 | 30.84 | 30.43 | 30.46 | -0.878% | 30,972 | +29.657% | |
| 2025-10-06 | 30.60 | 30.78 | 30.58 | 30.73 | +0.507% | 24,133 | +28.518% | |
| 2025-10-03 | 30.64 | 30.71 | 30.51 | 30.58 | -0.082% | 22,761 | +29.169% | |
| 2025-10-02 | 30.75 | 30.78 | 30.51 | 30.61 | +0.547% | 22,849 | +29.064% | |
| 2025-10-01 | 30.34 | 30.46 | 30.34 | 30.44 | +0.725% | 22,376 | +29.769% | |
| 2025-09-30 | 30.15 | 30.23 | 30.09 | 30.22 | +0.414% | 23,753 | +30.710% | |
| 2025-09-29 | 30.15 | 30.23 | 30.06 | 30.09 | +0.905% | 26,098 | +31.251% | |
| 2025-09-26 | 29.75 | 29.83 | 29.72 | 29.82 | -0.100% | 17,783 | +32.439% | |
| 2025-09-25 | 29.90 | 30.02 | 29.82 | 29.86 | -0.946% | 39,498 | +32.306% | |
| 2025-09-24 | 30.25 | 30.30 | 30.11 | 30.14 | -0.420% | 21,553 | +31.055% | |
| 2025-09-23 | 30.35 | 30.46 | 30.20 | 30.27 | -0.207% | 26,750 | +30.505% | |
| 2025-09-22 | 30.20 | 30.36 | 30.20 | 30.33 | +0.414% | 30,056 | +30.234% | |
| 2025-09-19 | 30.20 | 30.29 | 30.17 | 30.20 | -0.299% | 24,929 | +30.773% | |
| 2025-09-18 | 30.20 | 30.36 | 30.17 | 30.30 | -0.273% | 20,521 | +30.382% | |
| 2025-09-17 | 30.39 | 30.52 | 30.30 | 30.38 | +0.409% | 25,378 | +30.025% | |
| 2025-09-16 | 30.15 | 30.31 | 30.08 | 30.25 | +0.620% | 26,931 | +30.557% | |
| 2025-09-15 | 30.07 | 30.13 | 29.99 | 30.07 | +0.614% | 23,131 | +31.366% | |
| 2025-09-12 | 29.87 | 29.93 | 29.82 | 29.89 | +0.050% | 39,972 | +32.173% | |
| 2025-09-11 | 29.70 | 29.92 | 29.70 | 29.87 | +1.340% | 30,548 | +32.240% | |
| 2025-09-10 | 29.50 | 29.57 | 29.43 | 29.48 | +0.666% | 15,634 | +34.012% | |
| 2025-09-09 | 29.20 | 29.30 | 29.20 | 29.28 | +0.913% | 25,566 | +34.905% | |
| 2025-09-08 | 29.05 | 29.07 | 28.82 | 29.02 | +0.939% | 18,663 | +36.136% | |
| 2025-09-05 | 28.90 | 28.95 | 28.70 | 28.75 | +0.886% | 23,033 | +37.415% | |
| 2025-09-04 | 28.45 | 28.49 | 28.38 | 28.49 | -0.427% | 25,100 | +38.632% | |
| 2025-09-03 | 28.60 | 28.70 | 28.58 | 28.61 | +0.544% | 14,313 | +38.041% | |
| 2025-09-02 | 28.35 | 28.57 | 28.30 | 28.46 | -0.934% | 49,273 | +38.791% | |
| 2025-08-29 | 28.65 | 28.78 | 28.63 | 28.73 | -0.162% | 17,142 | +37.495% | |
| 2025-08-28 | 28.65 | 28.83 | 28.65 | 28.77 | +0.524% | 17,087 | +37.272% | |
| 2025-08-27 | 28.45 | 28.65 | 28.33 | 28.63 | -0.452% | 30,863 | +37.991% | |
| 2025-08-26 | 28.80 | 28.85 | 28.70 | 28.75 | -0.022% | 15,080 | +37.367% | |
| 2025-08-25 | 28.85 | 28.93 | 28.73 | 28.76 | -0.738% | 18,367 | +37.337% | |
| 2025-08-22 | 28.60 | 29.16 | 28.60 | 28.98 | +1.990% | 18,796 | +36.324% | |
| 2025-08-21 | 28.37 | 28.47 | 28.35 | 28.41 | -0.299% | 30,986 | +39.037% | |
| 2025-08-20 | 28.45 | 28.59 | 28.40 | 28.50 | -0.125% | 34,920 | +38.621% | |
| 2025-08-19 | 28.70 | 28.72 | 28.49 | 28.53 | -0.799% | 23,225 | +38.447% | |
| 2025-08-18 | 28.68 | 28.80 | 28.68 | 28.76 | +0.421% | 23,232 | +37.341% | |
| 2025-08-15 | 28.63 | 28.69 | 28.58 | 28.64 | +0.484% | 268,261 | +37.919% | |
| 2025-08-14 | 28.50 | 28.55 | 28.42 | 28.50 | -1.025% | 41,557 | +38.586% | |
| 2025-08-13 | 28.75 | 28.84 | 28.70 | 28.80 | +1.097% | 38,205 | +37.165% | |
| 2025-08-12 | 28.20 | 28.51 | 28.00 | 28.48 | +1.775% | 29,543 | +38.669% | |
| 2025-08-11 | 28.03 | 28.11 | 27.95 | 27.99 | -0.442% | 16,127 | +41.131% | |
| 2025-08-08 | 28.05 | 28.16 | 27.95 | 28.11 | -0.012% | 28,218 | +40.508% | |
| 2025-08-07 | 28.20 | 28.23 | 28.05 | 28.12 | +0.755% | 13,861 | +40.490% | |
| 2025-08-06 | 27.82 | 27.93 | 27.79 | 27.91 | +0.555% | 22,582 | +41.552% | |
| 2025-08-05 | 27.77 | 27.87 | 27.66 | 27.75 | +0.347% | 25,540 | +42.337% | |
| 2025-08-04 | 27.68 | 27.72 | 27.57 | 27.66 | +1.124% | 25,338 | +42.831% | |
| 2025-08-01 | 27.40 | 27.46 | 27.31 | 27.35 | -0.776% | 32,152 | +44.437% | |
| 2025-07-31 | 27.60 | 27.70 | 27.56 | 27.56 | -0.697% | 41,452 | +43.315% | |
| 2025-07-30 | 27.81 | 27.91 | 27.75 | 27.75 | -0.466% | 19,386 | +42.317% | |
| 2025-07-29 | 27.90 | 28.06 | 27.85 | 27.89 | +0.159% | 25,368 | +41.653% | |
| 2025-07-28 | 27.92 | 27.98 | 27.80 | 27.84 | -0.800% | 14,834 | +41.878% | |
| 2025-07-25 | 28.05 | 28.10 | 27.99 | 28.07 | -0.313% | 12,682 | +40.743% | |
| 2025-07-24 | 28.20 | 28.27 | 28.14 | 28.15 | -0.605% | 16,116 | +40.302% | |
| 2025-07-23 | 28.17 | 28.36 | 28.16 | 28.32 | +1.175% | 46,346 | +39.453% | |
| 2025-07-22 | 27.94 | 28.03 | 27.84 | 28.00 | +0.022% | 33,381 | +41.091% | |
| 2025-07-21 | 27.90 | 28.10 | 27.90 | 27.99 | +0.702% | 97,742 | +41.122% | |
| 2025-07-18 | 27.90 | 27.97 | 27.76 | 27.80 | -0.144% | 20,472 | +42.112% | |
| 2025-07-17 | 27.65 | 27.87 | 27.64 | 27.84 | +0.433% | 21,883 | +41.908% | |
| 2025-07-16 | 27.54 | 27.79 | 27.45 | 27.71 | +0.526% | 37,676 | +42.522% | |
| 2025-07-15 | 27.75 | 27.75 | 27.56 | 27.57 | +0.036% | 29,750 | +43.272% | |
| 2025-07-14 | 27.40 | 27.56 | 27.40 | 27.56 | +0.713% | 67,538 | +43.324% | |
| 2025-07-11 | 27.38 | 27.45 | 27.33 | 27.36 | -0.599% | 17,165 | +44.345% | |
| 2025-07-10 | 27.39 | 27.53 | 27.33 | 27.53 | +0.603% | 31,920 | +43.480% | |
| 2025-07-09 | 27.41 | 27.45 | 27.32 | 27.36 | +0.165% | 13,915 | +44.345% | |
| 2025-07-08 | 27.36 | 27.44 | 27.32 | 27.32 | +0.220% | 14,317 | +44.583% | |
| 2025-07-07 | 27.26 | 27.40 | 27.13 | 27.26 | -1.837% | 31,487 | +44.901% | Div $0.252 |
| 2025-07-03 | 27.45 | 27.83 | 27.45 | 27.77 | +0.325% | 21,369 | +42.240% | |
| 2025-07-02 | 27.52 | 27.78 | 27.52 | 27.68 | -0.180% | 39,156 | +42.702% | |
| 2025-07-01 | 27.68 | 27.74 | 27.58 | 27.73 | +0.800% | 20,678 | +42.445% | |
| 2025-06-30 | 27.52 | 27.58 | 27.39 | 27.51 | -0.470% | 181,732 | +43.584% | |
| 2025-06-27 | 27.58 | 27.66 | 27.50 | 27.64 | -0.053% | 14,592 | +42.909% | |
| 2025-06-26 | 27.55 | 27.72 | 27.55 | 27.65 | +0.672% | 12,449 | +42.833% | |
| 2025-06-25 | 27.47 | 27.51 | 27.39 | 27.47 | -0.036% | 25,739 | +43.793% | |
| 2025-06-24 | 27.20 | 27.49 | 27.20 | 27.48 | +2.902% | 19,550 | +43.741% | |
| 2025-06-23 | 26.45 | 26.73 | 26.44 | 26.70 | +0.717% | 20,248 | +47.912% | |
| 2025-06-20 | 26.72 | 26.75 | 26.48 | 26.51 | -0.460% | 21,433 | +48.973% | |
| 2025-06-18 | 26.62 | 26.73 | 26.59 | 26.64 | -0.197% | 18,506 | +48.288% | |
| 2025-06-17 | 26.83 | 26.86 | 26.59 | 26.69 | -0.762% | 31,268 | +47.996% | |
| 2025-06-16 | 26.96 | 27.04 | 26.84 | 26.89 | +1.109% | 15,336 | +46.867% | |
| 2025-06-13 | 26.60 | 26.64 | 26.53 | 26.60 | -1.372% | 6,928 | +48.496% | |
| 2025-06-12 | 27.00 | 27.10 | 26.97 | 26.97 | -0.590% | 17,512 | +46.459% | |
| 2025-06-11 | 27.07 | 27.17 | 27.03 | 27.13 | +0.893% | 14,614 | +45.595% | |
| 2025-06-10 | 26.92 | 27.00 | 26.86 | 26.89 | +0.037% | 15,093 | +46.895% | |
| 2025-06-09 | 26.68 | 26.88 | 26.68 | 26.88 | +1.434% | 8,520 | +46.949% | |
| 2025-06-06 | 26.50 | 26.58 | 26.44 | 26.50 | -0.075% | 9,348 | +49.057% | |
| 2025-06-05 | 26.53 | 26.61 | 26.44 | 26.52 | +0.913% | 20,952 | +48.944% | |
| 2025-06-04 | 26.27 | 26.41 | 26.27 | 26.28 | +0.961% | 21,919 | +50.304% | |
| 2025-06-03 | 25.95 | 26.08 | 25.91 | 26.03 | +0.038% | 14,746 | +51.749% | |
| 2025-06-02 | 25.87 | 26.02 | 25.77 | 26.02 | +1.442% | 9,021 | +51.806% | |
| 2025-05-30 | 25.79 | 25.81 | 25.60 | 25.65 | -1.912% | 12,370 | +53.996% | |
| 2025-05-29 | 26.15 | 26.19 | 26.03 | 26.15 | +1.043% | 21,326 | +51.052% | |
| 2025-05-28 | 26.04 | 26.04 | 25.88 | 25.88 | -0.995% | 20,907 | +52.628% | |
| 2025-05-27 | 26.04 | 26.14 | 26.00 | 26.14 | +0.500% | 14,088 | +51.109% | |
| 2025-05-23 | 25.84 | 26.14 | 25.84 | 26.01 | -0.192% | 23,097 | +51.865% | |
| 2025-05-22 | 25.92 | 26.08 | 25.92 | 26.06 | +0.154% | 17,088 | +51.573% | |
| 2025-05-21 | 26.33 | 26.38 | 26.02 | 26.02 | -0.876% | 31,588 | +51.806% | |
| 2025-05-20 | 26.10 | 26.25 | 26.09 | 26.25 | +0.293% | 12,598 | +50.476% | |
| 2025-05-19 | 25.98 | 26.21 | 25.97 | 26.17 | +0.300% | 18,232 | +50.917% | |
| 2025-05-16 | 26.05 | 26.10 | 26.01 | 26.10 | +0.115% | 18,722 | +51.369% | |
| 2025-05-15 | 26.05 | 26.08 | 25.98 | 26.07 | +0.211% | 10,003 | +51.544% | |
| 2025-05-14 | 26.16 | 26.22 | 26.01 | 26.01 | +0.115% | 17,912 | +51.865% | |
| 2025-05-13 | 25.75 | 26.01 | 25.75 | 25.98 | +0.932% | 7,501 | +52.040% | |
| 2025-05-12 | 25.81 | 25.86 | 25.60 | 25.74 | +1.549% | 51,667 | +53.458% | |
| 2025-05-09 | 25.48 | 25.51 | 25.35 | 25.35 | +0.764% | 11,189 | +55.835% | |
| 2025-05-08 | 25.24 | 25.31 | 25.16 | 25.16 | -0.281% | 32,609 | +57.026% | |
| 2025-05-07 | 25.25 | 25.30 | 25.09 | 25.23 | -0.934% | 32,887 | +56.586% | |
| 2025-05-06 | 25.35 | 25.55 | 25.20 | 25.46 | -0.512% | 29,539 | +55.123% | |
| 2025-05-05 | 25.68 | 25.70 | 25.57 | 25.59 | +0.889% | 20,010 | +54.329% | |
| 2025-05-02 | 25.43 | 25.47 | 25.33 | 25.37 | +2.821% | 14,140 | +55.701% | |
| 2025-05-01 | 24.77 | 24.77 | 24.66 | 24.67 | -0.121% | 16,229 | +60.093% | |
| 2025-04-30 | 24.63 | 24.76 | 24.54 | 24.70 | +0.134% | 14,331 | +59.900% | |
| 2025-04-29 | 24.60 | 24.71 | 24.47 | 24.67 | +0.571% | 23,026 | +60.113% | |
| 2025-04-28 | 24.55 | 24.58 | 24.25 | 24.53 | +0.183% | 41,980 | +61.027% | |
| 2025-04-25 | 24.37 | 24.52 | 24.35 | 24.49 | -0.235% | 8,522 | +61.321% | |
| 2025-04-24 | 24.38 | 24.59 | 24.38 | 24.54 | +1.214% | 14,210 | +60.943% | |
| 2025-04-23 | 24.39 | 24.51 | 24.23 | 24.25 | +1.148% | 15,112 | +62.897% | |
| 2025-04-22 | 23.80 | 24.08 | 23.80 | 23.97 | +1.701% | 24,357 | +64.767% | |
| 2025-04-21 | 23.65 | 23.70 | 23.41 | 23.57 | +0.142% | 86,835 | +67.569% | |
| 2025-04-17 | 23.69 | 23.75 | 23.51 | 23.54 | +0.548% | 19,309 | +67.807% | |
| 2025-04-16 | 23.47 | 23.62 | 23.25 | 23.41 | -0.896% | 24,543 | +68.726% | |
| 2025-04-15 | 23.67 | 23.78 | 23.61 | 23.62 | 0.000% | 14,657 | +67.214% |