SEIC
SEI Investments Co
stockNASDAQ
Market OpenOct 26, 2026 1:42:00 PM EDT
103.10USD+0.787%(+0.81)266,782
SEIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 103.01 | 103.95 | 102.90 | 103.10 | +0.787% | 266,782 | 0.000% | |
| 2026-10-23 | 104.34 | 105.27 | 102.01 | 102.30 | -2.110% | 1,112,226 | +0.787% | |
| 2026-10-22 | 108.60 | 110.00 | 104.44 | 104.50 | -3.624% | 1,510,444 | -1.340% | |
| 2026-10-21 | 107.59 | 108.53 | 105.95 | 108.43 | +1.195% | 647,530 | -4.916% | |
| 2026-10-20 | 104.79 | 107.22 | 104.78 | 107.15 | +2.252% | 904,042 | -3.780% | |
| 2026-10-19 | 104.42 | 105.44 | 104.39 | 104.79 | +0.374% | 644,137 | -1.613% | |
| 2026-10-16 | 106.00 | 106.81 | 103.96 | 104.40 | -0.826% | 671,915 | -1.245% | |
| 2026-10-15 | 105.69 | 105.72 | 102.89 | 105.27 | 0.000% | 1,026,638 | -2.061% | |
| 2026-10-14 | 105.31 | 105.95 | 104.47 | 105.27 | -0.227% | 892,760 | -2.061% | |
| 2026-10-13 | 105.90 | 105.90 | 104.00 | 105.51 | +0.486% | 925,648 | -2.284% | |
| 2026-10-12 | 104.70 | 105.51 | 104.50 | 105.00 | +0.287% | 633,986 | -1.810% | |
| 2026-10-09 | 103.60 | 105.03 | 102.62 | 104.70 | +1.404% | 961,748 | -1.528% | |
| 2026-10-08 | 102.07 | 103.78 | 101.40 | 103.25 | +1.156% | 440,920 | -0.145% | |
| 2026-10-07 | 102.84 | 102.84 | 100.87 | 102.07 | -0.768% | 546,532 | +1.009% | |
| 2026-10-06 | 103.08 | 103.94 | 102.54 | 102.86 | -0.387% | 748,509 | +0.233% | |
| 2026-10-05 | 102.16 | 104.04 | 101.24 | 103.26 | +0.810% | 834,578 | -0.155% | |
| 2026-10-02 | 104.57 | 105.07 | 102.40 | 102.43 | -1.386% | 619,150 | +0.654% | |
| 2026-10-01 | 102.37 | 103.96 | 98.45 | 103.87 | +1.179% | 662,556 | -0.741% | |
| 2026-09-30 | 103.51 | 104.38 | 102.65 | 102.66 | -0.668% | 598,992 | +0.429% | |
| 2026-09-29 | 104.48 | 105.35 | 103.17 | 103.35 | -1.402% | 552,502 | -0.242% | |
| 2026-09-28 | 105.75 | 105.75 | 104.09 | 104.82 | -0.786% | 681,702 | -1.641% | |
| 2026-09-25 | 105.00 | 106.11 | 105.00 | 105.65 | +0.830% | 666,425 | -2.414% | |
| 2026-09-24 | 104.99 | 105.50 | 103.53 | 104.78 | -0.048% | 923,532 | -1.603% | |
| 2026-09-23 | 103.26 | 105.27 | 103.26 | 104.83 | +1.031% | 694,089 | -1.650% | |
| 2026-09-22 | 105.58 | 105.94 | 101.47 | 103.76 | -1.537% | 1,695,224 | -0.636% | |
| 2026-09-21 | 106.25 | 106.25 | 105.00 | 105.38 | +0.171% | 812,459 | -2.164% | |
| 2026-09-18 | 104.85 | 106.26 | 104.21 | 105.20 | +0.334% | 3,544,928 | -1.996% | |
| 2026-09-17 | 105.49 | 105.63 | 103.96 | 104.85 | +0.268% | 610,624 | -1.669% | |
| 2026-09-16 | 105.72 | 106.34 | 103.22 | 104.57 | -1.181% | 722,014 | -1.406% | |
| 2026-09-15 | 106.48 | 106.48 | 105.01 | 105.82 | +0.294% | 872,544 | -2.570% | |
| 2026-09-14 | 107.86 | 108.05 | 105.08 | 105.51 | -1.328% | 811,663 | -2.284% | |
| 2026-09-11 | 107.91 | 108.94 | 105.69 | 106.93 | +0.150% | 579,708 | -3.582% | |
| 2026-09-10 | 107.19 | 107.87 | 106.32 | 106.77 | -0.373% | 544,001 | -3.437% | |
| 2026-09-09 | 108.38 | 108.51 | 106.82 | 107.17 | -1.317% | 667,685 | -3.798% | |
| 2026-09-08 | 110.33 | 110.75 | 108.50 | 108.60 | -1.622% | 859,413 | -5.064% | |
| 2026-09-04 | 110.57 | 111.16 | 109.83 | 110.39 | -0.960% | 590,386 | -6.604% | |
| 2026-09-03 | 110.00 | 111.48 | 109.75 | 111.46 | +2.144% | 749,885 | -7.500% | |
| 2026-09-02 | 109.70 | 110.50 | 108.10 | 109.12 | -0.383% | 668,256 | -5.517% | |
| 2026-09-01 | 110.57 | 111.15 | 109.42 | 109.54 | -1.298% | 649,661 | -5.879% | |
| 2026-08-31 | 111.46 | 111.63 | 110.46 | 110.98 | -0.582% | 722,790 | -7.100% | |
| 2026-08-28 | 111.68 | 112.15 | 111.18 | 111.63 | +0.296% | 660,726 | -7.641% | |
| 2026-08-27 | 110.27 | 111.42 | 109.89 | 111.30 | +0.469% | 710,107 | -7.367% | |
| 2026-08-26 | 110.98 | 111.42 | 110.33 | 110.78 | -0.180% | 609,966 | -6.933% | |
| 2026-08-25 | 110.43 | 111.50 | 109.90 | 110.98 | +0.208% | 646,264 | -7.100% | |
| 2026-08-24 | 109.75 | 111.90 | 109.62 | 110.75 | +1.114% | 866,715 | -6.907% | |
| 2026-08-21 | 108.26 | 109.75 | 108.19 | 109.53 | +1.794% | 801,151 | -5.871% | |
| 2026-08-20 | 107.75 | 109.11 | 107.43 | 107.60 | +0.224% | 600,773 | -4.182% | |
| 2026-08-19 | 106.76 | 108.03 | 106.76 | 107.36 | +0.412% | 646,771 | -3.968% | |
| 2026-08-18 | 106.25 | 107.46 | 105.53 | 106.92 | +1.375% | 489,680 | -3.573% | |
| 2026-08-17 | 105.96 | 106.93 | 105.29 | 105.47 | -0.855% | 484,713 | -2.247% | |
| 2026-08-14 | 106.52 | 106.91 | 105.96 | 106.38 | -0.005% | 362,156 | -3.083% | |
| 2026-08-13 | 106.00 | 106.86 | 104.76 | 106.39 | +0.801% | 486,563 | -3.088% | |
| 2026-08-12 | 104.17 | 105.64 | 103.96 | 105.54 | +0.870% | 509,755 | -2.312% | |
| 2026-08-11 | 104.77 | 105.95 | 104.16 | 104.63 | -0.086% | 497,692 | -1.462% | |
| 2026-08-10 | 104.70 | 106.00 | 104.27 | 104.72 | +0.019% | 457,936 | -1.547% | |
| 2026-08-07 | 104.50 | 104.98 | 103.64 | 104.70 | +0.010% | 472,630 | -1.528% | |
| 2026-08-06 | 105.50 | 107.00 | 104.06 | 104.69 | -0.067% | 583,498 | -1.519% | |
| 2026-08-05 | 105.50 | 106.00 | 104.45 | 104.76 | +0.038% | 591,998 | -1.585% | |
| 2026-08-04 | 104.33 | 105.53 | 104.25 | 104.72 | +0.509% | 725,582 | -1.547% | |
| 2026-08-03 | 103.47 | 104.38 | 102.59 | 104.19 | +1.175% | 603,015 | -1.046% | |
| 2026-07-31 | 102.19 | 103.34 | 101.11 | 102.98 | -0.058% | 824,240 | +0.117% | |
| 2026-07-30 | 102.54 | 103.11 | 101.10 | 103.04 | +0.156% | 510,854 | +0.058% | |
| 2026-07-29 | 102.81 | 104.47 | 102.23 | 102.88 | -0.252% | 649,852 | +0.214% | |
| 2026-07-28 | 102.05 | 103.75 | 100.45 | 103.14 | +1.596% | 871,104 | -0.039% | |
| 2026-07-27 | 99.22 | 101.76 | 99.16 | 101.52 | +2.318% | 795,188 | +1.556% | |
| 2026-07-24 | 96.45 | 99.87 | 96.45 | 99.22 | +2.574% | 968,641 | +3.911% | |
| 2026-07-23 | 102.28 | 102.28 | 95.40 | 96.73 | -2.046% | 1,367,487 | +6.585% | |
| 2026-07-22 | 97.65 | 98.88 | 97.13 | 98.75 | +1.126% | 815,553 | +4.405% | |
| 2026-07-21 | 99.37 | 99.60 | 97.35 | 97.65 | -1.731% | 866,846 | +5.581% | |
| 2026-07-20 | 99.29 | 99.61 | 98.23 | 99.37 | +0.121% | 834,719 | +3.754% | |
| 2026-07-17 | 99.93 | 100.79 | 98.61 | 99.25 | -1.007% | 866,926 | +3.879% | |
| 2026-07-16 | 97.73 | 100.28 | 97.73 | 100.26 | +2.129% | 1,542,411 | +2.833% | |
| 2026-07-15 | 95.37 | 98.58 | 95.37 | 98.17 | +3.457% | 956,027 | +5.022% | |
| 2026-07-14 | 95.40 | 96.77 | 94.72 | 94.89 | -1.341% | 768,868 | +8.652% | |
| 2026-07-13 | 96.14 | 96.73 | 95.29 | 96.18 | +0.765% | 499,363 | +7.195% | |
| 2026-07-10 | 95.80 | 96.41 | 94.70 | 95.45 | +0.760% | 600,673 | +8.015% | |
| 2026-07-09 | 94.48 | 96.60 | 92.47 | 94.73 | +0.233% | 728,744 | +8.836% | |
| 2026-07-08 | 95.32 | 95.90 | 93.62 | 94.51 | -1.491% | 709,323 | +9.089% | |
| 2026-07-07 | 95.66 | 96.19 | 94.90 | 95.94 | +1.000% | 633,165 | +7.463% | |
| 2026-07-06 | 91.20 | 95.61 | 91.20 | 94.99 | +3.894% | 691,320 | +8.538% | |
| 2026-07-02 | 90.57 | 92.00 | 90.50 | 91.43 | +1.532% | 730,746 | +12.764% | |
| 2026-07-01 | 87.71 | 91.06 | 87.66 | 90.05 | +2.668% | 577,306 | +14.492% | |
| 2026-06-30 | 86.59 | 88.11 | 86.11 | 87.71 | +1.411% | 564,863 | +17.546% | |
| 2026-06-29 | 87.43 | 88.44 | 85.94 | 86.49 | -0.871% | 617,697 | +19.205% | |
| 2026-06-26 | 88.07 | 88.45 | 86.39 | 87.25 | -0.773% | 1,206,015 | +18.166% | |
| 2026-06-25 | 89.41 | 90.97 | 87.81 | 87.93 | -1.080% | 554,262 | +17.252% | |
| 2026-06-24 | 90.69 | 90.69 | 88.57 | 88.89 | -1.463% | 527,773 | +15.986% | |
| 2026-06-23 | 90.93 | 91.50 | 89.72 | 90.21 | -0.331% | 578,333 | +14.289% | |
| 2026-06-22 | 89.91 | 90.79 | 89.00 | 90.51 | +1.196% | 512,243 | +13.910% | |
| 2026-06-18 | 91.95 | 91.95 | 88.76 | 89.44 | -1.725% | 1,712,023 | +15.273% | |
| 2026-06-17 | 90.36 | 91.54 | 90.13 | 91.01 | +0.309% | 647,692 | +13.284% | |
| 2026-06-16 | 90.43 | 91.48 | 89.06 | 90.73 | +1.295% | 628,122 | +13.634% | |
| 2026-06-15 | 89.87 | 90.52 | 89.32 | 89.57 | +0.190% | 551,028 | +15.106% | |
| 2026-06-12 | 88.71 | 89.78 | 88.05 | 89.40 | +1.418% | 500,772 | +15.324% | |
| 2026-06-11 | 88.84 | 89.36 | 87.66 | 88.15 | -0.732% | 407,577 | +16.960% | |
| 2026-06-10 | 90.26 | 90.89 | 88.76 | 88.80 | -1.618% | 441,151 | +16.104% | |
| 2026-06-09 | 88.95 | 91.40 | 88.69 | 90.26 | +2.289% | 750,119 | +14.226% | |
| 2026-06-08 | 88.36 | 89.39 | 87.81 | 88.24 | -1.320% | 511,862 | +16.840% | Div $0.520 |
| 2026-06-05 | 88.93 | 89.67 | 88.70 | 89.42 | +0.948% | 708,923 | +15.299% | |
| 2026-06-04 | 87.85 | 89.29 | 87.85 | 88.58 | +1.804% | 505,556 | +16.392% | |
| 2026-06-03 | 87.39 | 87.55 | 86.25 | 87.01 | -0.866% | 600,096 | +18.492% | |
| 2026-06-02 | 88.32 | 88.73 | 87.39 | 87.77 | -0.623% | 516,128 | +17.466% | |
| 2026-06-01 | 87.75 | 88.77 | 87.45 | 88.32 | +0.501% | 520,119 | +16.735% | |
| 2026-05-29 | 88.32 | 89.12 | 87.56 | 87.88 | -0.813% | 1,181,179 | +17.319% | |
| 2026-05-28 | 89.57 | 89.57 | 87.96 | 88.60 | -1.204% | 696,207 | +16.366% | |
| 2026-05-27 | 90.88 | 91.27 | 89.53 | 89.68 | -1.190% | 404,090 | +14.964% | |
| 2026-05-26 | 90.77 | 91.09 | 90.14 | 90.76 | +0.254% | 557,512 | +13.596% | |
| 2026-05-22 | 90.00 | 91.11 | 89.53 | 90.53 | +1.049% | 527,759 | +13.885% | |
| 2026-05-21 | 90.26 | 90.89 | 88.73 | 89.59 | -1.300% | 624,835 | +15.080% | |
| 2026-05-20 | 91.20 | 91.48 | 89.94 | 90.77 | -0.297% | 668,884 | +13.584% | |
| 2026-05-19 | 91.93 | 92.58 | 90.92 | 91.04 | -1.054% | 596,704 | +13.247% | |
| 2026-05-18 | 90.49 | 92.69 | 90.33 | 92.01 | +1.579% | 661,699 | +12.053% | |
| 2026-05-15 | 92.06 | 92.06 | 90.43 | 90.58 | -1.221% | 565,428 | +13.822% | |
| 2026-05-14 | 93.00 | 93.50 | 91.44 | 91.70 | -0.585% | 545,450 | +12.432% | |
| 2026-05-13 | 91.81 | 92.59 | 91.09 | 92.24 | -0.054% | 535,244 | +11.774% | |
| 2026-05-12 | 91.00 | 93.00 | 90.53 | 92.29 | +0.764% | 983,894 | +11.713% | |
| 2026-05-11 | 91.18 | 91.89 | 90.35 | 91.59 | +0.450% | 592,385 | +12.567% | |
| 2026-05-08 | 89.99 | 91.21 | 88.78 | 91.18 | +1.435% | 481,386 | +13.073% | |
| 2026-05-07 | 91.31 | 92.12 | 89.65 | 89.89 | -1.404% | 602,508 | +14.696% | |
| 2026-05-06 | 91.26 | 91.84 | 90.66 | 91.17 | +0.419% | 772,517 | +13.085% | |
| 2026-05-05 | 91.28 | 91.81 | 90.53 | 90.79 | -0.526% | 696,793 | +13.559% | |
| 2026-05-04 | 90.19 | 91.96 | 89.63 | 91.27 | +1.164% | 735,805 | +12.962% | |
| 2026-05-01 | 91.18 | 91.18 | 89.78 | 90.22 | -0.507% | 844,006 | +14.276% | |
| 2026-04-30 | 90.17 | 91.27 | 89.70 | 90.68 | -0.209% | 1,275,508 | +13.697% | |
| 2026-04-29 | 91.49 | 91.73 | 89.98 | 90.87 | -0.699% | 932,900 | +13.459% | |
| 2026-04-28 | 91.16 | 92.20 | 90.30 | 91.51 | +0.494% | 1,292,724 | +12.665% | |
| 2026-04-27 | 88.80 | 91.14 | 88.29 | 91.06 | +2.499% | 1,184,937 | +13.222% | |
| 2026-04-24 | 91.05 | 91.47 | 87.66 | 88.84 | -2.427% | 1,516,778 | +16.051% | |
| 2026-04-23 | 89.14 | 92.87 | 87.70 | 91.05 | +7.383% | 2,446,538 | +13.234% | |
| 2026-04-22 | 83.71 | 84.89 | 82.66 | 84.79 | +1.985% | 1,507,232 | +21.595% | |
| 2026-04-21 | 81.14 | 83.62 | 81.14 | 83.14 | +2.125% | 1,718,857 | +24.008% | |
| 2026-04-20 | 79.68 | 81.80 | 79.68 | 81.41 | +2.030% | 1,411,853 | +26.643% | |
| 2026-04-17 | 79.92 | 81.00 | 79.27 | 79.79 | +1.090% | 1,150,405 | +29.214% | |
| 2026-04-16 | 80.11 | 80.59 | 78.47 | 78.93 | -1.350% | 1,101,033 | +30.622% | |
| 2026-04-15 | 80.23 | 81.16 | 79.79 | 80.01 | +0.263% | 880,256 | +28.859% | |
| 2026-04-14 | 78.98 | 80.88 | 78.98 | 79.80 | +1.269% | 746,359 | +29.198% | |
| 2026-04-13 | 76.45 | 78.86 | 76.34 | 78.80 | +2.364% | 974,421 | +30.838% | |
| 2026-04-10 | 76.89 | 77.13 | 75.87 | 76.98 | -0.117% | 997,489 | +33.931% | |
| 2026-04-09 | 77.66 | 77.96 | 76.44 | 77.07 | -1.002% | 881,610 | +33.774% | |
| 2026-04-08 | 76.76 | 78.19 | 76.53 | 77.85 | +3.551% | 1,157,056 | +32.434% | |
| 2026-04-07 | 75.65 | 76.25 | 75.08 | 75.18 | -1.040% | 1,558,989 | +37.138% | |
| 2026-04-06 | 76.66 | 77.15 | 75.52 | 75.97 | -1.350% | 754,898 | +35.711% | |
| 2026-04-02 | 76.96 | 78.50 | 76.55 | 77.01 | -1.320% | 540,034 | +33.879% | |
| 2026-04-01 | 78.92 | 79.19 | 77.80 | 78.04 | -0.548% | 524,739 | +32.112% | |
| 2026-03-31 | 78.23 | 79.27 | 77.13 | 78.47 | +1.632% | 825,440 | +31.388% | |
| 2026-03-30 | 76.38 | 77.53 | 76.28 | 77.21 | +1.968% | 870,944 | +33.532% | |
| 2026-03-27 | 76.35 | 76.48 | 75.10 | 75.72 | -1.560% | 748,047 | +36.160% | |
| 2026-03-26 | 77.27 | 78.27 | 76.72 | 76.92 | -0.363% | 750,148 | +34.035% | |
| 2026-03-25 | 78.97 | 79.54 | 76.81 | 77.20 | -1.455% | 941,311 | +33.549% | |
| 2026-03-24 | 77.80 | 79.06 | 77.40 | 78.34 | -0.318% | 559,395 | +31.606% | |
| 2026-03-23 | 79.57 | 79.78 | 78.24 | 78.59 | +1.028% | 687,856 | +31.187% | |
| 2026-03-20 | 77.80 | 78.20 | 77.04 | 77.79 | -0.103% | 1,691,722 | +32.536% | |
| 2026-03-19 | 77.10 | 78.48 | 77.00 | 77.87 | +0.387% | 535,551 | +32.400% | |
| 2026-03-18 | 78.12 | 78.56 | 77.50 | 77.57 | -1.523% | 498,093 | +32.912% | |
| 2026-03-17 | 79.01 | 80.24 | 78.75 | 78.77 | +0.871% | 546,243 | +30.887% | |
| 2026-03-16 | 80.44 | 81.37 | 77.98 | 78.09 | -2.253% | 818,359 | +32.027% | |
| 2026-03-13 | 79.78 | 81.06 | 79.42 | 79.89 | +0.935% | 1,091,908 | +29.052% | |
| 2026-03-12 | 78.24 | 79.76 | 77.57 | 79.15 | -0.615% | 1,186,575 | +30.259% | |
| 2026-03-11 | 79.79 | 80.73 | 78.01 | 79.64 | -0.475% | 836,641 | +29.458% | |
| 2026-03-10 | 81.15 | 82.09 | 78.88 | 80.02 | -1.405% | 885,723 | +28.843% | |
| 2026-03-09 | 80.22 | 81.26 | 78.66 | 81.16 | -0.344% | 1,160,236 | +27.033% | |
| 2026-03-06 | 80.30 | 81.49 | 79.11 | 81.44 | -0.743% | 1,054,458 | +26.596% | |
| 2026-03-05 | 81.51 | 83.01 | 81.18 | 82.05 | +0.293% | 999,698 | +25.655% | |
| 2026-03-04 | 82.81 | 83.56 | 81.79 | 81.81 | -1.040% | 1,173,832 | +26.024% | |
| 2026-03-03 | 80.41 | 83.40 | 79.75 | 82.67 | +0.401% | 1,046,494 | +24.713% | |
| 2026-03-02 | 80.10 | 82.99 | 79.37 | 82.34 | +1.254% | 695,237 | +25.213% | |
| 2026-02-27 | 82.05 | 82.87 | 80.29 | 81.32 | -2.377% | 1,003,190 | +26.783% | |
| 2026-02-26 | 82.22 | 83.59 | 82.08 | 83.30 | +1.834% | 657,228 | +23.770% | |
| 2026-02-25 | 80.95 | 82.13 | 79.74 | 81.80 | +1.982% | 570,217 | +26.039% | |
| 2026-02-24 | 79.36 | 80.95 | 78.61 | 80.21 | +1.442% | 594,859 | +28.538% | |
| 2026-02-23 | 81.39 | 81.39 | 78.80 | 79.07 | -2.850% | 666,758 | +30.391% | |
| 2026-02-20 | 80.57 | 81.73 | 79.71 | 81.39 | +1.018% | 574,516 | +26.674% | |
| 2026-02-19 | 80.48 | 80.75 | 79.28 | 80.57 | -0.837% | 693,068 | +27.963% | |
| 2026-02-18 | 79.15 | 81.35 | 79.08 | 81.25 | +2.822% | 570,570 | +26.892% | |
| 2026-02-17 | 78.89 | 79.58 | 77.53 | 79.02 | +0.496% | 717,726 | +30.473% | |
| 2026-02-13 | 77.45 | 78.77 | 76.27 | 78.63 | +1.681% | 1,346,771 | +31.120% | |
| 2026-02-12 | 80.61 | 81.42 | 76.43 | 77.33 | -3.555% | 1,183,285 | +33.325% | |
| 2026-02-11 | 82.85 | 82.99 | 79.24 | 80.18 | -2.576% | 748,424 | +28.586% | |
| 2026-02-10 | 85.14 | 86.04 | 81.26 | 82.30 | -3.596% | 987,733 | +25.273% | |
| 2026-02-09 | 84.54 | 85.49 | 84.02 | 85.37 | +1.089% | 515,275 | +20.768% | |
| 2026-02-06 | 85.32 | 85.84 | 83.53 | 84.45 | +0.047% | 901,719 | +22.084% | |
| 2026-02-05 | 86.03 | 86.92 | 84.25 | 84.41 | -1.780% | 688,048 | +22.142% | |
| 2026-02-04 | 85.22 | 86.36 | 83.13 | 85.94 | +2.151% | 949,858 | +19.967% | |
| 2026-02-03 | 88.69 | 88.74 | 82.95 | 84.13 | -5.142% | 1,010,930 | +22.548% | |
| 2026-02-02 | 87.49 | 88.92 | 86.68 | 88.69 | +0.956% | 783,787 | +16.248% | |
| 2026-01-30 | 87.81 | 88.67 | 86.91 | 87.85 | -0.216% | 1,325,599 | +17.359% | |
| 2026-01-29 | 88.72 | 91.42 | 86.06 | 88.04 | +2.253% | 1,929,348 | +17.106% | |
| 2026-01-28 | 84.44 | 86.15 | 84.01 | 86.10 | +1.725% | 849,452 | +19.744% | |
| 2026-01-27 | 85.48 | 86.13 | 84.44 | 84.64 | -0.820% | 533,351 | +21.810% | |
| 2026-01-26 | 85.15 | 85.93 | 85.06 | 85.34 | +0.164% | 411,642 | +20.811% | |
| 2026-01-23 | 85.95 | 85.95 | 84.30 | 85.20 | -1.160% | 424,144 | +21.009% | |
| 2026-01-22 | 86.60 | 86.99 | 85.97 | 86.20 | +0.268% | 394,630 | +19.606% | |
| 2026-01-21 | 84.44 | 86.79 | 84.19 | 85.97 | +2.688% | 542,001 | +19.926% | |
| 2026-01-20 | 85.36 | 85.93 | 83.52 | 83.72 | -2.662% | 474,756 | +23.149% | |
| 2026-01-16 | 86.45 | 86.81 | 85.89 | 86.01 | -0.612% | 357,075 | +19.870% | |
| 2026-01-15 | 85.75 | 86.88 | 85.70 | 86.54 | +1.430% | 575,544 | +19.136% | |
| 2026-01-14 | 84.65 | 85.67 | 84.47 | 85.32 | +0.720% | 560,881 | +20.839% | |
| 2026-01-13 | 86.18 | 86.18 | 84.08 | 84.71 | -1.489% | 505,437 | +21.709% | |
| 2026-01-12 | 86.00 | 86.56 | 85.38 | 85.99 | -0.899% | 522,623 | +19.898% | |
| 2026-01-09 | 87.27 | 87.94 | 86.64 | 86.77 | -0.550% | 423,347 | +18.820% | |
| 2026-01-08 | 87.16 | 87.76 | 86.48 | 87.25 | -0.297% | 575,793 | +18.166% | |
| 2026-01-07 | 87.52 | 88.20 | 86.36 | 87.51 | -0.568% | 529,578 | +17.815% | |
| 2026-01-06 | 86.95 | 88.25 | 85.66 | 88.01 | +1.219% | 620,245 | +17.146% | |
| 2026-01-05 | 82.93 | 87.69 | 82.88 | 86.95 | +4.746% | 858,561 | +18.574% | |
| 2026-01-02 | 81.79 | 83.07 | 81.63 | 83.01 | +1.207% | 557,310 | +24.202% | |
| 2025-12-31 | 83.13 | 83.18 | 81.98 | 82.02 | -1.371% | 449,640 | +25.701% | |
| 2025-12-30 | 83.90 | 83.97 | 82.89 | 83.16 | -1.106% | 481,935 | +23.978% | |
| 2025-12-29 | 84.38 | 84.45 | 83.60 | 84.09 | -0.896% | 598,718 | +22.607% | Div $0.520 |
| 2025-12-26 | 85.35 | 85.42 | 84.58 | 84.85 | -0.609% | 402,315 | +21.509% | |
| 2025-12-24 | 86.02 | 86.02 | 85.14 | 85.37 | -0.871% | 280,408 | +20.768% | |
| 2025-12-23 | 85.67 | 86.98 | 85.29 | 86.12 | +2.098% | 801,264 | +19.717% | |
| 2025-12-22 | 83.38 | 84.89 | 83.32 | 84.35 | +1.091% | 460,920 | +22.229% | |
| 2025-12-19 | 83.31 | 83.90 | 82.65 | 83.44 | -0.072% | 1,540,253 | +23.562% | |
| 2025-12-18 | 83.71 | 84.36 | 82.98 | 83.50 | +0.506% | 681,657 | +23.473% | |
| 2025-12-17 | 82.68 | 83.71 | 82.34 | 83.08 | +0.133% | 546,949 | +24.097% | |
| 2025-12-16 | 83.30 | 83.83 | 82.06 | 82.97 | +1.195% | 714,234 | +24.262% | |
| 2025-12-15 | 82.63 | 84.07 | 81.39 | 81.99 | -1.217% | 678,446 | +25.747% | |
| 2025-12-12 | 83.85 | 83.85 | 82.46 | 83.00 | -0.468% | 681,046 | +24.217% | |
| 2025-12-11 | 83.29 | 84.03 | 83.19 | 83.39 | +0.228% | 569,038 | +23.636% | |
| 2025-12-10 | 81.50 | 83.41 | 81.48 | 83.20 | +2.011% | 579,349 | +23.918% | |
| 2025-12-09 | 80.96 | 82.16 | 80.96 | 81.56 | +0.816% | 512,399 | +26.410% | |
| 2025-12-08 | 80.98 | 81.35 | 80.37 | 80.90 | -0.247% | 638,669 | +27.441% | |
| 2025-12-05 | 81.06 | 81.60 | 80.59 | 81.10 | -0.185% | 566,384 | +27.127% | |
| 2025-12-04 | 81.13 | 82.18 | 80.86 | 81.25 | +0.309% | 526,122 | +26.892% | |
| 2025-12-03 | 80.00 | 81.06 | 80.00 | 81.00 | +1.301% | 511,140 | +27.284% | |
| 2025-12-02 | 80.01 | 80.72 | 79.69 | 79.96 | -0.025% | 435,788 | +28.939% | |
| 2025-12-01 | 80.36 | 81.34 | 79.86 | 79.98 | -1.088% | 396,286 | +28.907% | |
| 2025-11-28 | 81.32 | 81.62 | 80.60 | 80.86 | +0.037% | 239,990 | +27.504% | |
| 2025-11-26 | 80.19 | 81.55 | 80.19 | 80.83 | +0.786% | 452,440 | +27.552% | |
| 2025-11-25 | 79.64 | 80.57 | 79.54 | 80.20 | +1.084% | 452,504 | +28.554% | |
| 2025-11-24 | 79.89 | 80.05 | 79.15 | 79.34 | -0.875% | 727,394 | +29.947% | |
| 2025-11-21 | 79.10 | 80.35 | 78.64 | 80.04 | +1.561% | 748,814 | +28.811% | |
| 2025-11-20 | 79.23 | 80.00 | 77.51 | 78.81 | +0.459% | 621,003 | +30.821% | |
| 2025-11-19 | 78.37 | 78.71 | 77.65 | 78.45 | +0.230% | 605,773 | +31.421% | |
| 2025-11-18 | 78.28 | 79.21 | 78.00 | 78.27 | -0.660% | 729,688 | +31.724% | |
| 2025-11-17 | 81.19 | 81.30 | 78.31 | 78.79 | -3.408% | 580,375 | +30.854% | |
| 2025-11-14 | 81.72 | 82.22 | 80.45 | 81.57 | -0.851% | 577,863 | +26.395% | |
| 2025-11-13 | 83.38 | 83.57 | 82.18 | 82.27 | -1.708% | 599,832 | +25.319% | |
| 2025-11-12 | 83.45 | 84.69 | 83.45 | 83.70 | +0.180% | 536,975 | +23.178% | |
| 2025-11-11 | 82.87 | 84.33 | 82.82 | 83.55 | +0.675% | 462,174 | +23.399% | |
| 2025-11-10 | 83.09 | 83.43 | 82.34 | 82.99 | +0.084% | 485,580 | +24.232% | |
| 2025-11-07 | 82.11 | 83.21 | 81.68 | 82.92 | +0.888% | 503,857 | +24.337% | |
| 2025-11-06 | 82.04 | 82.59 | 80.59 | 82.19 | -0.231% | 516,035 | +25.441% | |
| 2025-11-05 | 81.41 | 82.84 | 81.30 | 82.38 | +0.906% | 509,755 | +25.152% | |
| 2025-11-04 | 80.10 | 81.78 | 80.01 | 81.64 | +0.940% | 574,991 | +26.286% | |
| 2025-11-03 | 80.38 | 80.92 | 79.54 | 80.88 | +0.335% | 558,863 | +27.473% | |
| 2025-10-31 | 80.75 | 81.05 | 80.43 | 80.61 | -0.235% | 714,112 | +27.900% | |
| 2025-10-30 | 80.54 | 81.69 | 80.54 | 80.80 | +0.236% | 706,695 | +27.599% | |
| 2025-10-29 | 81.40 | 81.54 | 80.06 | 80.61 | -1.491% | 736,202 | +27.900% | |
| 2025-10-28 | 83.07 | 83.07 | 81.82 | 81.83 | -1.493% | 471,917 | +25.993% | |
| 2025-10-27 | 83.20 | 83.88 | 82.60 | 83.07 | +1.416% | 616,518 | +24.112% | |
| 2025-10-24 | 82.15 | 82.46 | 81.25 | 81.91 | +0.466% | 784,740 | +25.870% | |
| 2025-10-23 | 80.00 | 81.82 | 78.34 | 81.53 | +0.147% | 1,400,572 | +26.457% | |
| 2025-10-22 | 82.25 | 82.75 | 81.41 | 81.41 | -1.285% | 724,641 | +26.643% | |
| 2025-10-21 | 81.66 | 83.21 | 81.38 | 82.47 | +0.955% | 696,657 | +25.015% | |
| 2025-10-20 | 81.26 | 81.90 | 80.93 | 81.69 | +1.114% | 609,118 | +26.209% | |
| 2025-10-17 | 80.85 | 81.33 | 80.08 | 80.79 | +0.348% | 629,909 | +27.615% | |
| 2025-10-16 | 82.84 | 83.23 | 80.43 | 80.51 | -2.495% | 868,626 | +28.059% | |
| 2025-10-15 | 83.93 | 84.40 | 82.29 | 82.57 | -1.019% | 690,746 | +24.864% | |
| 2025-10-14 | 81.54 | 84.02 | 81.54 | 83.42 | +1.091% | 788,719 | +23.591% | |
| 2025-10-13 | 81.57 | 82.96 | 81.57 | 82.52 | +1.601% | 536,294 | +24.939% | |
| 2025-10-10 | 84.30 | 84.72 | 81.10 | 81.22 | -3.436% | 623,561 | +26.939% | |
| 2025-10-09 | 85.28 | 85.33 | 83.73 | 84.11 | -0.579% | 491,753 | +22.578% | |
| 2025-10-08 | 84.87 | 85.37 | 83.97 | 84.60 | -0.165% | 730,915 | +21.868% | |
| 2025-10-07 | 85.82 | 86.14 | 84.17 | 84.74 | -0.715% | 816,709 | +21.666% | |
| 2025-10-06 | 85.77 | 85.77 | 84.32 | 85.35 | -0.315% | 826,426 | +20.797% | |
| 2025-10-03 | 84.97 | 85.75 | 84.62 | 85.62 | +0.896% | 809,009 | +20.416% | |
| 2025-10-02 | 84.14 | 85.23 | 83.47 | 84.86 | +0.940% | 823,321 | +21.494% | |
| 2025-10-01 | 84.50 | 85.17 | 83.75 | 84.07 | -0.919% | 815,000 | +22.636% | |
| 2025-09-30 | 85.42 | 85.64 | 84.23 | 84.85 | -0.667% | 525,762 | +21.509% | |
| 2025-09-29 | 86.29 | 86.42 | 85.28 | 85.42 | -0.327% | 671,464 | +20.698% | |
| 2025-09-26 | 85.48 | 86.01 | 85.36 | 85.70 | +0.705% | 508,494 | +20.303% | |
| 2025-09-25 | 85.66 | 85.97 | 84.81 | 85.10 | -1.012% | 781,176 | +21.152% | |
| 2025-09-24 | 86.49 | 87.09 | 85.72 | 85.97 | -0.244% | 1,366,714 | +19.926% | |
| 2025-09-23 | 87.35 | 88.01 | 86.06 | 86.18 | -1.034% | 637,611 | +19.633% | |
| 2025-09-22 | 86.41 | 87.16 | 85.57 | 87.08 | +0.415% | 900,777 | +18.397% | |
| 2025-09-19 | 86.91 | 87.25 | 86.27 | 86.72 | +0.545% | 2,395,446 | +18.888% | |
| 2025-09-18 | 87.16 | 87.69 | 85.97 | 86.25 | -0.462% | 683,353 | +19.536% | |
| 2025-09-17 | 87.32 | 88.22 | 85.99 | 86.65 | -0.642% | 821,322 | +18.984% | |
| 2025-09-16 | 86.83 | 87.80 | 86.76 | 87.21 | +0.704% | 766,397 | +18.220% | |
| 2025-09-15 | 86.52 | 87.08 | 86.03 | 86.60 | +0.116% | 654,021 | +19.053% | |
| 2025-09-12 | 87.67 | 87.79 | 86.40 | 86.50 | -1.447% | 399,451 | +19.191% | |
| 2025-09-11 | 87.04 | 87.85 | 86.50 | 87.77 | +1.024% | 501,893 | +17.466% | |
| 2025-09-10 | 86.21 | 87.74 | 86.21 | 86.88 | +0.265% | 562,948 | +18.669% | |
| 2025-09-09 | 87.43 | 87.43 | 86.01 | 86.65 | -0.892% | 608,491 | +18.984% | |
| 2025-09-08 | 87.22 | 87.58 | 86.76 | 87.43 | +0.298% | 864,034 | +17.923% | |
| 2025-09-05 | 89.39 | 89.52 | 86.75 | 87.17 | -2.298% | 783,453 | +18.275% | |
| 2025-09-04 | 88.16 | 89.39 | 88.10 | 89.22 | +1.710% | 826,514 | +15.557% | |
| 2025-09-03 | 87.59 | 88.20 | 86.49 | 87.72 | -0.431% | 547,561 | +17.533% | |
| 2025-09-02 | 87.29 | 88.17 | 86.66 | 88.10 | -0.204% | 713,534 | +17.026% | |
| 2025-08-29 | 88.95 | 89.11 | 88.02 | 88.28 | -0.642% | 703,792 | +16.787% | |
| 2025-08-28 | 90.55 | 90.55 | 88.73 | 88.85 | -1.845% | 519,254 | +16.038% | |
| 2025-08-27 | 90.00 | 90.97 | 90.00 | 90.52 | +0.210% | 609,103 | +13.897% | |
| 2025-08-26 | 89.63 | 90.44 | 89.09 | 90.33 | +0.781% | 504,992 | +14.137% | |
| 2025-08-25 | 90.42 | 90.42 | 89.47 | 89.63 | -0.577% | 515,970 | +15.028% | |
| 2025-08-22 | 88.56 | 90.61 | 88.16 | 90.15 | +2.280% | 451,946 | +14.365% | |
| 2025-08-21 | 87.95 | 88.45 | 87.69 | 88.14 | -0.294% | 440,641 | +16.973% | |
| 2025-08-20 | 88.21 | 88.72 | 87.56 | 88.40 | +0.215% | 710,303 | +16.629% | |
| 2025-08-19 | 88.67 | 89.00 | 87.92 | 88.21 | -0.463% | 552,076 | +16.880% | |
| 2025-08-18 | 87.87 | 88.71 | 87.80 | 88.62 | +0.488% | 676,800 | +16.339% | |
| 2025-08-15 | 88.85 | 88.95 | 88.00 | 88.19 | -0.698% | 750,968 | +16.907% | |
| 2025-08-14 | 88.30 | 89.19 | 87.93 | 88.81 | +0.305% | 609,025 | +16.091% | |
| 2025-08-13 | 88.34 | 88.70 | 87.58 | 88.54 | +0.545% | 553,387 | +16.445% | |
| 2025-08-12 | 87.92 | 88.19 | 87.53 | 88.06 | +0.709% | 568,585 | +17.079% | |
| 2025-08-11 | 87.59 | 88.00 | 87.22 | 87.44 | -0.069% | 404,900 | +17.909% | |
| 2025-08-08 | 87.35 | 88.19 | 86.98 | 87.50 | +0.748% | 407,458 | +17.829% | |
| 2025-08-07 | 88.50 | 88.69 | 86.36 | 86.85 | -1.531% | 535,197 | +18.710% | |
| 2025-08-06 | 88.45 | 88.45 | 87.42 | 88.20 | +0.444% | 577,852 | +16.893% | |
| 2025-08-05 | 88.50 | 88.94 | 86.88 | 87.81 | -0.600% | 731,314 | +17.413% | |
| 2025-08-04 | 87.13 | 88.39 | 86.94 | 88.34 | +2.186% | 676,431 | +16.708% | |
| 2025-08-01 | 86.83 | 87.04 | 85.55 | 86.45 | -1.895% | 972,185 | +19.260% | |
| 2025-07-31 | 88.26 | 89.12 | 87.93 | 88.12 | -0.508% | 944,257 | +17.000% | |
| 2025-07-30 | 88.64 | 89.55 | 88.06 | 88.57 | +0.124% | 887,752 | +16.405% | |
| 2025-07-29 | 88.75 | 89.65 | 88.40 | 88.46 | -0.327% | 887,666 | +16.550% | |
| 2025-07-28 | 90.03 | 90.14 | 88.60 | 88.75 | -1.378% | 978,713 | +16.169% | |
| 2025-07-25 | 89.90 | 90.60 | 89.02 | 89.99 | +0.223% | 1,205,442 | +14.568% | |
| 2025-07-24 | 88.87 | 90.14 | 86.19 | 89.79 | -0.211% | 2,602,493 | +14.823% | |
| 2025-07-23 | 90.58 | 90.98 | 89.61 | 89.98 | -0.662% | 1,493,035 | +14.581% | |
| 2025-07-22 | 90.87 | 90.98 | 90.06 | 90.58 | -0.374% | 695,862 | +13.822% | |
| 2025-07-21 | 92.84 | 93.25 | 90.85 | 90.92 | -2.047% | 906,561 | +13.396% | |
| 2025-07-18 | 93.96 | 93.96 | 92.66 | 92.82 | -0.440% | 923,126 | +11.075% | |
| 2025-07-17 | 92.29 | 93.51 | 92.11 | 93.23 | +1.019% | 778,828 | +10.587% | |
| 2025-07-16 | 91.51 | 92.29 | 90.61 | 92.29 | +1.273% | 980,863 | +11.713% | |
| 2025-07-15 | 92.64 | 92.68 | 91.11 | 91.13 | -1.778% | 783,846 | +13.135% | |
| 2025-07-14 | 92.43 | 92.83 | 91.50 | 92.78 | +0.487% | 853,543 | +11.123% | |
| 2025-07-11 | 93.42 | 93.42 | 91.96 | 92.33 | -1.567% | 597,654 | +11.665% | |
| 2025-07-10 | 92.87 | 93.82 | 92.75 | 93.80 | +1.285% | 961,083 | +9.915% | |
| 2025-07-09 | 92.79 | 92.79 | 91.85 | 92.61 | +0.238% | 793,026 | +11.327% | |
| 2025-07-08 | 93.01 | 93.36 | 92.23 | 92.39 | -0.291% | 749,078 | +11.592% | |
| 2025-07-07 | 92.89 | 93.70 | 92.05 | 92.66 | -0.473% | 810,325 | +11.267% | |
| 2025-07-03 | 92.25 | 93.23 | 92.08 | 93.10 | +1.240% | 516,585 | +10.741% | |
| 2025-07-02 | 91.22 | 92.04 | 90.81 | 91.96 | +0.503% | 1,047,151 | +12.114% | |
| 2025-07-01 | 89.96 | 93.75 | 89.80 | 91.50 | +1.825% | 996,560 | +12.678% | |
| 2025-06-30 | 90.00 | 90.24 | 89.32 | 89.86 | +0.335% | 1,162,312 | +14.734% | |
| 2025-06-27 | 89.36 | 90.52 | 88.93 | 89.56 | +0.336% | 1,105,413 | +15.118% | |
| 2025-06-26 | 87.89 | 89.60 | 87.23 | 89.26 | +2.775% | 1,234,116 | +15.505% | |
| 2025-06-25 | 86.50 | 86.90 | 85.98 | 86.85 | +0.813% | 820,644 | +18.710% | |
| 2025-06-24 | 85.50 | 86.62 | 85.39 | 86.15 | +1.676% | 1,042,536 | +19.675% | |
| 2025-06-23 | 83.66 | 84.80 | 83.34 | 84.73 | +1.814% | 1,119,374 | +21.681% | |
| 2025-06-20 | 83.71 | 84.11 | 82.79 | 83.22 | 0.000% | 1,421,324 | +23.888% | |
| 2025-06-18 | 83.42 | 84.42 | 83.09 | 83.22 | -0.395% | 1,341,511 | +23.888% | |
| 2025-06-17 | 83.87 | 84.36 | 83.38 | 83.55 | -0.796% | 702,245 | +23.399% | |
| 2025-06-16 | 83.35 | 84.89 | 83.35 | 84.22 | +1.482% | 590,614 | +22.417% | |
| 2025-06-13 | 83.16 | 83.98 | 82.64 | 82.99 | -1.414% | 649,595 | +24.232% | |
| 2025-06-12 | 82.92 | 84.24 | 82.43 | 84.18 | +1.263% | 731,852 | +22.476% | |
| 2025-06-11 | 84.25 | 84.44 | 83.04 | 83.13 | -1.294% | 1,304,195 | +24.023% | |
| 2025-06-10 | 84.53 | 84.91 | 83.86 | 84.22 | -0.367% | 834,655 | +22.417% | |
| 2025-06-09 | 85.25 | 85.36 | 84.33 | 84.53 | -1.296% | 601,562 | +21.969% | Div $0.490 |
| 2025-06-06 | 86.00 | 86.50 | 85.48 | 85.64 | +0.505% | 776,687 | +20.388% | |
| 2025-06-05 | 85.27 | 85.86 | 84.75 | 85.21 | +0.059% | 1,102,546 | +20.995% | |
| 2025-06-04 | 85.04 | 85.86 | 85.04 | 85.16 | +0.224% | 1,154,337 | +21.066% | |
| 2025-06-03 | 84.65 | 85.37 | 84.00 | 84.97 | +0.378% | 1,024,567 | +21.337% | |
| 2025-06-02 | 84.73 | 85.10 | 83.61 | 84.65 | -0.715% | 1,486,557 | +21.796% | |
| 2025-05-30 | 84.25 | 85.64 | 83.47 | 85.26 | +0.495% | 8,787,075 | +20.924% | |
| 2025-05-29 | 85.43 | 85.94 | 83.85 | 84.84 | -0.539% | 1,668,748 | +21.523% | |
| 2025-05-28 | 85.79 | 86.34 | 85.22 | 85.30 | -0.779% | 1,055,254 | +20.868% | |
| 2025-05-27 | 84.50 | 86.02 | 83.84 | 85.97 | +2.443% | 942,086 | +19.926% | |
| 2025-05-23 | 83.29 | 84.39 | 83.29 | 83.92 | -0.651% | 810,970 | +22.855% | |
| 2025-05-22 | 83.68 | 84.92 | 83.33 | 84.47 | +0.763% | 922,204 | +22.055% | |
| 2025-05-21 | 84.92 | 85.48 | 83.78 | 83.83 | -2.056% | 797,435 | +22.987% | |
| 2025-05-20 | 85.22 | 85.71 | 84.90 | 85.59 | +0.047% | 819,523 | +20.458% | |
| 2025-05-19 | 84.38 | 85.67 | 83.50 | 85.55 | +0.199% | 884,573 | +20.514% | |
| 2025-05-16 | 84.50 | 85.43 | 84.38 | 85.38 | +0.720% | 765,718 | +20.754% | |
| 2025-05-15 | 83.35 | 85.05 | 82.83 | 84.77 | +1.679% | 1,029,078 | +21.623% | |
| 2025-05-14 | 83.64 | 83.86 | 83.09 | 83.37 | -0.726% | 1,073,046 | +23.666% | |
| 2025-05-13 | 83.95 | 84.57 | 83.70 | 83.98 | +0.383% | 713,068 | +22.767% | |
| 2025-05-12 | 83.90 | 84.23 | 83.09 | 83.66 | +2.600% | 569,118 | +23.237% | |
| 2025-05-09 | 81.45 | 81.90 | 81.00 | 81.54 | +0.246% | 429,669 | +26.441% | |
| 2025-05-08 | 81.16 | 82.14 | 80.87 | 81.34 | +0.968% | 499,763 | +26.752% | |
| 2025-05-07 | 80.10 | 80.78 | 79.78 | 80.56 | 0.000% | 701,449 | +27.979% |