SEIE
SEI Select International Equity ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:32:07 PM EDT
35.56USD-0.140%(-0.05)94,479
35.51Bid35.57Ask0.06SpreadSEIE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.28 | 35.56 | 35.28 | 35.56 | -0.150% | 94,479 | 0.000% | |
| 2026-10-02 | 35.41 | 35.65 | 35.38 | 35.61 | +0.757% | 115,500 | -0.150% | |
| 2026-10-01 | 35.63 | 35.63 | 35.23 | 35.35 | -1.241% | 76,323 | +0.606% | |
| 2026-09-30 | 36.13 | 36.19 | 35.78 | 35.79 | -0.733% | 57,799 | -0.643% | |
| 2026-09-29 | 36.10 | 36.16 | 35.83 | 36.05 | -0.592% | 69,541 | -1.371% | |
| 2026-09-28 | 36.25 | 36.46 | 36.12 | 36.27 | -0.415% | 84,250 | -1.954% | |
| 2026-09-25 | 36.33 | 36.43 | 36.17 | 36.42 | +0.890% | 55,891 | -2.361% | |
| 2026-09-24 | 36.06 | 36.19 | 35.87 | 36.10 | +0.012% | 147,089 | -1.493% | |
| 2026-09-23 | 36.33 | 36.33 | 36.01 | 36.09 | -1.429% | 85,570 | -1.481% | |
| 2026-09-22 | 36.64 | 36.68 | 36.41 | 36.62 | +0.178% | 87,508 | -2.888% | |
| 2026-09-21 | 36.53 | 36.62 | 36.42 | 36.55 | +0.926% | 43,813 | -2.715% | |
| 2026-09-18 | 36.20 | 36.23 | 36.09 | 36.22 | -1.114% | 117,362 | -1.814% | |
| 2026-09-17 | 36.70 | 36.74 | 36.56 | 36.63 | +0.906% | 65,676 | -2.908% | |
| 2026-09-16 | 36.56 | 36.94 | 36.12 | 36.30 | -0.207% | 122,662 | -2.028% | |
| 2026-09-15 | 36.40 | 36.42 | 36.27 | 36.37 | -0.188% | 92,785 | -2.231% | |
| 2026-09-14 | 36.57 | 36.74 | 36.44 | 36.44 | -0.846% | 159,134 | -2.415% | |
| 2026-09-11 | 36.88 | 36.88 | 36.69 | 36.75 | +1.010% | 78,033 | -3.241% | |
| 2026-09-10 | 36.52 | 36.60 | 36.31 | 36.38 | -0.630% | 83,802 | -2.264% | |
| 2026-09-09 | 36.86 | 36.88 | 36.58 | 36.61 | -0.974% | 81,904 | -2.879% | |
| 2026-09-08 | 37.17 | 37.19 | 36.97 | 36.97 | -1.003% | 79,759 | -3.825% | |
| 2026-09-04 | 37.22 | 37.44 | 37.22 | 37.35 | +0.045% | 52,447 | -4.789% | |
| 2026-09-03 | 37.28 | 37.43 | 35.42 | 37.33 | +1.102% | 70,711 | -4.747% | |
| 2026-09-02 | 36.84 | 36.95 | 36.81 | 36.92 | +0.390% | 67,754 | -3.697% | |
| 2026-09-01 | 37.02 | 37.06 | 36.72 | 36.78 | -0.717% | 65,116 | -3.321% | |
| 2026-08-31 | 37.15 | 37.19 | 36.91 | 37.05 | -0.076% | 71,465 | -4.014% | |
| 2026-08-28 | 37.30 | 37.32 | 36.99 | 37.08 | -0.281% | 126,041 | -4.088% | |
| 2026-08-27 | 37.16 | 37.22 | 37.08 | 37.18 | -0.161% | 158,601 | -4.357% | |
| 2026-08-26 | 37.41 | 37.45 | 37.21 | 37.24 | -0.348% | 60,665 | -4.511% | |
| 2026-08-25 | 37.33 | 37.42 | 37.25 | 37.37 | +0.457% | 58,144 | -4.843% | |
| 2026-08-24 | 37.19 | 37.28 | 37.10 | 37.20 | +0.072% | 243,189 | -4.409% | |
| 2026-08-21 | 37.16 | 37.22 | 37.09 | 37.17 | +0.686% | 83,990 | -4.339% | |
| 2026-08-20 | 36.93 | 37.13 | 36.85 | 36.92 | -0.054% | 65,956 | -3.684% | |
| 2026-08-19 | 36.98 | 37.04 | 36.79 | 36.94 | +0.480% | 58,658 | -3.736% | |
| 2026-08-18 | 36.97 | 37.02 | 36.74 | 36.76 | -0.975% | 53,157 | -3.274% | |
| 2026-08-17 | 37.22 | 37.27 | 37.09 | 37.13 | -0.254% | 47,299 | -4.217% | |
| 2026-08-14 | 37.23 | 37.33 | 37.15 | 37.22 | +0.108% | 205,093 | -4.460% | |
| 2026-08-13 | 37.19 | 38.30 | 37.06 | 37.18 | +0.270% | 65,710 | -4.357% | |
| 2026-08-12 | 37.15 | 37.20 | 37.03 | 37.08 | +0.106% | 58,850 | -4.099% | |
| 2026-08-11 | 37.18 | 37.22 | 36.97 | 37.04 | +0.016% | 87,026 | -3.998% | |
| 2026-08-10 | 37.09 | 37.12 | 36.99 | 37.03 | -0.480% | 48,862 | -3.983% | |
| 2026-08-07 | 37.18 | 37.25 | 37.09 | 37.21 | +1.234% | 214,333 | -4.444% | |
| 2026-08-06 | 36.97 | 37.03 | 36.74 | 36.76 | -0.216% | 139,659 | -3.264% | |
| 2026-08-05 | 36.95 | 37.02 | 36.80 | 36.84 | +0.275% | 79,118 | -3.473% | |
| 2026-08-04 | 36.57 | 36.78 | 36.53 | 36.74 | +0.994% | 50,955 | -3.208% | |
| 2026-08-03 | 36.40 | 36.42 | 36.27 | 36.38 | +0.247% | 80,497 | -2.246% | |
| 2026-07-31 | 36.30 | 36.34 | 35.95 | 36.29 | -0.429% | 74,150 | -2.005% | |
| 2026-07-30 | 36.17 | 36.75 | 35.99 | 36.44 | +2.141% | 966,856 | -2.425% | |
| 2026-07-29 | 35.75 | 36.11 | 35.59 | 35.68 | -0.209% | 912,433 | -0.336% | |
| 2026-07-28 | 35.56 | 35.87 | 35.55 | 35.75 | -0.086% | 60,892 | -0.544% | |
| 2026-07-27 | 35.92 | 35.95 | 35.65 | 35.79 | +0.850% | 441,741 | -0.630% | |
| 2026-07-24 | 35.41 | 35.66 | 35.40 | 35.48 | +0.788% | 114,071 | +0.215% | |
| 2026-07-23 | 35.23 | 35.40 | 34.98 | 35.21 | -1.289% | 153,669 | +1.005% | |
| 2026-07-22 | 35.78 | 35.81 | 35.65 | 35.67 | +0.256% | 67,628 | -0.297% | |
| 2026-07-21 | 35.39 | 35.61 | 35.25 | 35.58 | +1.180% | 92,687 | -0.042% | |
| 2026-07-20 | 35.41 | 36.56 | 35.13 | 35.16 | -0.802% | 76,834 | +1.138% | |
| 2026-07-17 | 35.24 | 35.49 | 35.23 | 35.44 | -0.418% | 59,935 | +0.326% | |
| 2026-07-16 | 35.45 | 35.76 | 35.45 | 35.59 | -0.459% | 83,897 | -0.094% | |
| 2026-07-15 | 35.62 | 35.84 | 35.51 | 35.76 | +0.669% | 66,934 | -0.552% | |
| 2026-07-14 | 35.56 | 35.77 | 35.46 | 35.52 | +0.737% | 110,288 | +0.113% | |
| 2026-07-13 | 35.42 | 35.48 | 35.24 | 35.26 | -0.875% | 74,463 | +0.851% | |
| 2026-07-10 | 35.55 | 35.67 | 35.41 | 35.57 | -0.193% | 90,585 | -0.032% | |
| 2026-07-09 | 35.32 | 35.64 | 35.25 | 35.64 | +1.423% | 377,044 | -0.224% | |
| 2026-07-08 | 35.14 | 35.77 | 34.85 | 35.14 | -1.070% | 254,153 | +1.195% | |
| 2026-07-07 | 35.81 | 35.91 | 35.47 | 35.52 | -0.915% | 62,580 | +0.113% | |
| 2026-07-06 | 35.72 | 35.88 | 35.64 | 35.85 | -0.145% | 63,259 | -0.804% | Div $0.362 |
| 2026-07-02 | 36.12 | 36.19 | 35.72 | 35.90 | +1.434% | 81,284 | -0.947% | |
| 2026-07-01 | 35.33 | 35.55 | 35.30 | 35.39 | -0.279% | 67,961 | +0.474% | |
| 2026-06-30 | 35.30 | 35.52 | 35.30 | 35.49 | +0.159% | 342,748 | +0.194% | |
| 2026-06-29 | 35.28 | 35.46 | 35.08 | 35.43 | +0.604% | 332,433 | +0.353% | |
| 2026-06-26 | 35.18 | 35.36 | 35.06 | 35.22 | -0.369% | 96,686 | +0.960% | |
| 2026-06-25 | 35.38 | 35.58 | 35.27 | 35.35 | +0.828% | 76,894 | +0.587% | |
| 2026-06-24 | 35.01 | 35.18 | 34.96 | 35.06 | -0.262% | 76,694 | +1.420% | |
| 2026-06-23 | 35.23 | 35.29 | 35.15 | 35.15 | -1.570% | 68,216 | +1.155% | |
| 2026-06-22 | 35.79 | 35.79 | 35.67 | 35.72 | +0.318% | 77,420 | -0.434% | |
| 2026-06-18 | 35.67 | 35.73 | 35.54 | 35.60 | +0.156% | 70,527 | -0.117% | |
| 2026-06-17 | 36.01 | 36.11 | 35.52 | 35.55 | -0.326% | 94,368 | +0.039% | |
| 2026-06-16 | 35.76 | 35.82 | 35.66 | 35.66 | +0.387% | 99,727 | -0.288% | |
| 2026-06-15 | 35.82 | 36.16 | 35.45 | 35.52 | +0.523% | 66,542 | +0.099% | |
| 2026-06-12 | 35.23 | 35.38 | 35.06 | 35.34 | +0.398% | 67,892 | +0.623% | |
| 2026-06-11 | 34.58 | 36.79 | 34.40 | 35.20 | +2.714% | 104,642 | +1.023% | |
| 2026-06-10 | 34.50 | 34.66 | 34.27 | 34.27 | -1.268% | 71,560 | +3.764% | |
| 2026-06-09 | 35.04 | 35.20 | 34.25 | 34.71 | -0.045% | 108,339 | +2.449% | |
| 2026-06-08 | 34.85 | 34.93 | 34.63 | 34.73 | +0.152% | 73,907 | +2.403% | |
| 2026-06-05 | 35.21 | 35.24 | 34.59 | 34.67 | -2.192% | 46,161 | +2.559% | |
| 2026-06-04 | 35.39 | 35.50 | 35.30 | 35.45 | +0.825% | 67,258 | +0.310% | |
| 2026-06-03 | 35.23 | 35.42 | 35.15 | 35.16 | -0.612% | 100,036 | +1.138% | |
| 2026-06-02 | 35.40 | 35.47 | 35.29 | 35.38 | +0.259% | 62,282 | +0.519% | |
| 2026-06-01 | 35.12 | 35.44 | 35.03 | 35.28 | -0.626% | 59,652 | +0.779% | |
| 2026-05-29 | 35.60 | 35.71 | 35.47 | 35.51 | +0.545% | 56,579 | +0.148% | |
| 2026-05-28 | 35.10 | 35.43 | 35.10 | 35.31 | +0.042% | 105,472 | +0.694% | |
| 2026-05-27 | 35.39 | 35.45 | 35.23 | 35.30 | -0.661% | 54,278 | +0.737% | |
| 2026-05-26 | 35.68 | 35.68 | 35.42 | 35.53 | +1.444% | 67,399 | +0.070% | |
| 2026-05-22 | 35.09 | 35.14 | 34.94 | 35.03 | -0.133% | 41,082 | +1.516% | |
| 2026-05-21 | 34.65 | 35.15 | 34.65 | 35.08 | +0.293% | 72,667 | +1.380% | |
| 2026-05-20 | 34.54 | 35.04 | 34.46 | 34.97 | +1.578% | 103,393 | +1.678% | |
| 2026-05-19 | 34.56 | 34.65 | 34.39 | 34.43 | -1.056% | 125,782 | +3.282% | |
| 2026-05-18 | 34.74 | 34.83 | 34.53 | 34.80 | +1.038% | 54,752 | +2.191% | |
| 2026-05-15 | 34.51 | 34.57 | 34.40 | 34.44 | -1.777% | 113,966 | +3.252% | |
| 2026-05-14 | 35.18 | 35.27 | 35.05 | 35.06 | -0.375% | 59,346 | +1.418% | |
| 2026-05-13 | 34.92 | 35.21 | 34.88 | 35.20 | +0.385% | 75,222 | +1.037% | |
| 2026-05-12 | 34.95 | 35.09 | 34.82 | 35.06 | -0.318% | 75,844 | +1.426% | |
| 2026-05-11 | 35.30 | 35.33 | 35.14 | 35.17 | -0.165% | 44,000 | +1.103% | |
| 2026-05-08 | 35.15 | 35.27 | 35.00 | 35.23 | +1.233% | 120,527 | +0.937% | |
| 2026-05-07 | 35.35 | 35.39 | 34.78 | 34.80 | -1.212% | 104,955 | +2.181% | |
| 2026-05-06 | 35.20 | 35.25 | 35.11 | 35.23 | +2.526% | 80,958 | +0.943% | |
| 2026-05-05 | 34.20 | 34.37 | 34.09 | 34.36 | +1.327% | 78,711 | +3.492% | |
| 2026-05-04 | 34.20 | 34.25 | 33.79 | 33.91 | -1.428% | 87,133 | +4.866% | |
| 2026-05-01 | 34.42 | 34.67 | 34.37 | 34.40 | -0.340% | 65,558 | +3.368% | |
| 2026-04-30 | 34.10 | 34.59 | 34.10 | 34.52 | +2.428% | 74,590 | +3.017% | |
| 2026-04-29 | 33.85 | 33.91 | 33.57 | 33.70 | -0.925% | 113,427 | +5.518% | |
| 2026-04-28 | 33.94 | 34.10 | 33.91 | 34.02 | +0.186% | 78,182 | +4.542% | |
| 2026-04-27 | 34.01 | 34.21 | 33.89 | 33.95 | -0.185% | 315,258 | +4.736% | |
| 2026-04-24 | 33.85 | 34.09 | 33.84 | 34.02 | +0.324% | 60,485 | +4.542% | |
| 2026-04-23 | 34.10 | 34.22 | 33.61 | 33.91 | -1.066% | 80,068 | +4.881% | |
| 2026-04-22 | 34.39 | 34.40 | 34.18 | 34.27 | +0.279% | 76,943 | +3.763% | |
| 2026-04-21 | 34.64 | 34.74 | 34.15 | 34.17 | -2.053% | 79,309 | +4.053% | |
| 2026-04-20 | 34.86 | 34.96 | 34.69 | 34.89 | -0.523% | 58,461 | +1.916% | |
| 2026-04-17 | 35.13 | 35.35 | 35.03 | 35.08 | +1.185% | 75,213 | +1.383% | |
| 2026-04-16 | 34.83 | 34.91 | 34.56 | 34.66 | -0.016% | 72,624 | +2.584% | |
| 2026-04-15 | 34.75 | 34.79 | 34.63 | 34.67 | -0.574% | 167,547 | +2.567% | |
| 2026-04-14 | 34.70 | 34.96 | 34.70 | 34.87 | +0.780% | 83,551 | +1.979% | |
| 2026-04-13 | 34.05 | 34.70 | 34.05 | 34.60 | +0.538% | 85,680 | +2.775% | |
| 2026-04-10 | 34.58 | 34.58 | 34.27 | 34.41 | +0.570% | 102,891 | +3.327% | |
| 2026-04-09 | 33.95 | 34.36 | 33.91 | 34.22 | -0.188% | 52,792 | +3.916% | |
| 2026-04-08 | 34.37 | 34.43 | 34.03 | 34.28 | +3.198% | 52,404 | +3.720% | |
| 2026-04-07 | 32.66 | 33.52 | 32.39 | 33.22 | +0.735% | 49,000 | +7.037% | |
| 2026-04-06 | 32.85 | 33.09 | 32.81 | 32.98 | +0.105% | 96,959 | +7.824% | Div $0.213 |
| 2026-04-02 | 32.42 | 32.99 | 32.42 | 32.95 | -0.817% | 82,924 | +7.937% | |
| 2026-04-01 | 33.32 | 33.39 | 33.10 | 33.22 | +1.903% | 68,957 | +7.056% | |
| 2026-03-31 | 32.15 | 32.60 | 31.96 | 32.60 | +3.146% | 70,868 | +9.093% | |
| 2026-03-30 | 31.79 | 31.89 | 31.51 | 31.60 | +0.260% | 120,061 | +12.525% | |
| 2026-03-27 | 31.75 | 32.02 | 31.52 | 31.52 | -1.458% | 229,509 | +12.817% | |
| 2026-03-26 | 32.30 | 32.47 | 31.96 | 31.99 | -1.732% | 51,457 | +11.173% | |
| 2026-03-25 | 32.65 | 32.72 | 32.40 | 32.55 | +1.370% | 385,307 | +9.247% | |
| 2026-03-24 | 31.79 | 32.22 | 31.79 | 32.11 | -0.089% | 171,231 | +10.744% | |
| 2026-03-23 | 31.96 | 32.53 | 31.71 | 32.14 | +2.255% | 148,549 | +10.646% | |
| 2026-03-20 | 32.25 | 33.48 | 31.34 | 31.43 | -3.099% | 79,696 | +13.140% | |
| 2026-03-19 | 31.85 | 32.64 | 31.85 | 32.44 | -0.309% | 131,572 | +9.635% | |
| 2026-03-18 | 33.01 | 33.01 | 32.54 | 32.54 | -1.382% | 70,449 | +9.296% | |
| 2026-03-17 | 33.12 | 33.21 | 32.97 | 32.99 | +0.376% | 74,736 | +7.786% | |
| 2026-03-16 | 32.77 | 32.94 | 32.72 | 32.87 | +1.552% | 48,074 | +8.192% | |
| 2026-03-13 | 32.82 | 32.98 | 32.34 | 32.37 | -1.426% | 53,089 | +9.871% | |
| 2026-03-12 | 32.95 | 33.03 | 32.68 | 32.83 | -1.679% | 62,620 | +8.304% | |
| 2026-03-11 | 33.32 | 33.52 | 33.15 | 33.39 | -0.197% | 87,662 | +6.486% | |
| 2026-03-10 | 33.55 | 33.96 | 33.39 | 33.46 | +0.632% | 174,717 | +6.276% | |
| 2026-03-09 | 32.65 | 33.38 | 32.32 | 33.25 | +0.132% | 71,598 | +6.947% | |
| 2026-03-06 | 32.80 | 33.33 | 32.80 | 33.21 | -0.981% | 59,917 | +7.088% | |
| 2026-03-05 | 33.70 | 33.88 | 32.68 | 33.54 | -2.225% | 69,670 | +6.038% | |
| 2026-03-04 | 34.05 | 34.30 | 34.03 | 34.30 | +1.280% | 59,094 | +3.678% | |
| 2026-03-03 | 33.49 | 34.05 | 33.07 | 33.87 | -3.194% | 85,388 | +5.005% | |
| 2026-03-02 | 34.84 | 35.11 | 34.82 | 34.98 | -1.914% | 57,492 | +1.652% | |
| 2026-02-27 | 35.80 | 35.87 | 35.63 | 35.66 | -0.210% | 65,496 | -0.294% | |
| 2026-02-26 | 35.75 | 35.81 | 35.54 | 35.74 | -0.312% | 43,000 | -0.504% | |
| 2026-02-25 | 35.70 | 35.89 | 35.65 | 35.85 | +0.995% | 78,544 | -0.814% | |
| 2026-02-24 | 35.32 | 35.57 | 35.27 | 35.50 | +0.225% | 125,932 | +0.173% | |
| 2026-02-23 | 35.60 | 35.68 | 35.36 | 35.42 | -0.181% | 61,521 | +0.399% | |
| 2026-02-20 | 35.25 | 35.53 | 35.21 | 35.48 | +0.829% | 38,393 | +0.217% | |
| 2026-02-19 | 35.07 | 35.21 | 34.98 | 35.19 | -0.308% | 63,852 | +1.048% | |
| 2026-02-18 | 35.30 | 35.50 | 35.24 | 35.30 | +0.273% | 142,938 | +0.737% | |
| 2026-02-17 | 34.92 | 35.23 | 34.77 | 35.20 | +0.648% | 160,911 | +1.012% | |
| 2026-02-13 | 34.90 | 35.06 | 34.83 | 34.98 | -0.335% | 288,355 | +1.666% | |
| 2026-02-12 | 35.43 | 35.47 | 35.03 | 35.09 | -0.781% | 380,207 | +1.325% | |
| 2026-02-11 | 35.35 | 35.46 | 35.13 | 35.37 | +0.378% | 113,001 | +0.534% | |
| 2026-02-10 | 35.30 | 35.41 | 35.19 | 35.24 | +0.108% | 89,815 | +0.914% | |
| 2026-02-09 | 34.95 | 35.28 | 34.91 | 35.20 | +1.617% | 88,579 | +1.023% | |
| 2026-02-06 | 34.47 | 34.74 | 34.47 | 34.64 | +1.793% | 208,785 | +2.656% | |
| 2026-02-05 | 34.16 | 34.28 | 33.98 | 34.03 | -1.250% | 90,906 | +4.496% | |
| 2026-02-04 | 34.67 | 34.74 | 34.35 | 34.46 | +0.571% | 65,381 | +3.190% | |
| 2026-02-03 | 34.10 | 34.30 | 34.02 | 34.27 | +0.526% | 54,302 | +3.779% | |
| 2026-02-02 | 34.00 | 34.13 | 33.92 | 34.09 | +0.875% | 657,526 | +4.325% | |
| 2026-01-30 | 34.00 | 34.04 | 33.66 | 33.79 | -0.778% | 73,959 | +5.238% | |
| 2026-01-29 | 34.07 | 34.28 | 33.68 | 34.05 | +0.401% | 80,413 | +4.420% | |
| 2026-01-28 | 33.95 | 34.01 | 33.75 | 33.92 | -1.176% | 104,660 | +4.838% | |
| 2026-01-27 | 34.10 | 34.53 | 34.10 | 34.32 | +1.561% | 86,706 | +3.606% | |
| 2026-01-26 | 33.85 | 33.96 | 33.76 | 33.80 | +0.535% | 66,570 | +5.223% | |
| 2026-01-23 | 33.38 | 33.68 | 33.33 | 33.62 | +0.614% | 47,926 | +5.786% | |
| 2026-01-22 | 33.50 | 33.59 | 33.41 | 33.41 | +0.315% | 183,845 | +6.435% | |
| 2026-01-21 | 33.07 | 33.38 | 32.93 | 33.31 | +1.109% | 55,118 | +6.770% | |
| 2026-01-20 | 33.00 | 33.17 | 32.88 | 32.94 | -1.525% | 97,254 | +7.954% | |
| 2026-01-16 | 33.40 | 33.49 | 33.34 | 33.45 | +0.342% | 208,368 | +6.308% | |
| 2026-01-15 | 33.40 | 33.47 | 33.30 | 33.34 | -0.177% | 61,772 | +6.672% | |
| 2026-01-14 | 33.33 | 33.43 | 33.29 | 33.40 | +0.633% | 66,532 | +6.483% | |
| 2026-01-13 | 33.25 | 33.28 | 33.11 | 33.19 | -0.629% | 43,836 | +7.157% | |
| 2026-01-12 | 33.33 | 33.47 | 33.33 | 33.40 | +0.557% | 50,290 | +6.483% | |
| 2026-01-09 | 33.11 | 33.28 | 33.09 | 33.21 | +0.548% | 55,931 | +7.076% | |
| 2026-01-08 | 32.90 | 33.06 | 32.89 | 33.03 | +0.056% | 47,567 | +7.663% | |
| 2026-01-07 | 33.10 | 33.15 | 32.97 | 33.01 | -0.374% | 55,591 | +7.724% | |
| 2026-01-06 | 33.15 | 33.21 | 33.05 | 33.13 | +0.088% | 51,405 | +7.321% | |
| 2026-01-05 | 32.82 | 33.13 | 32.80 | 33.10 | +0.964% | 69,823 | +7.416% | |
| 2026-01-02 | 32.76 | 32.85 | 32.69 | 32.79 | +0.790% | 67,081 | +8.452% | |
| 2025-12-31 | 32.59 | 32.63 | 32.45 | 32.53 | -0.316% | 61,807 | +9.308% | |
| 2025-12-30 | 32.67 | 32.74 | 32.60 | 32.63 | +0.369% | 86,326 | +8.963% | |
| 2025-12-29 | 32.56 | 32.61 | 32.39 | 32.52 | -0.657% | 57,725 | +9.365% | |
| 2025-12-26 | 32.76 | 32.77 | 32.62 | 32.73 | +0.061% | 24,813 | +8.647% | |
| 2025-12-24 | 32.65 | 32.77 | 32.65 | 32.71 | +0.125% | 37,571 | +8.713% | |
| 2025-12-23 | 32.65 | 32.73 | 32.60 | 32.67 | +0.412% | 60,087 | +8.849% | |
| 2025-12-22 | 32.45 | 32.58 | 32.40 | 32.53 | -0.138% | 94,178 | +9.298% | |
| 2025-12-19 | 32.37 | 32.58 | 32.37 | 32.58 | +1.117% | 1,335,784 | +9.147% | |
| 2025-12-18 | 32.26 | 32.60 | 31.93 | 32.22 | +0.546% | 95,042 | +10.366% | |
| 2025-12-17 | 32.22 | 32.66 | 32.01 | 32.05 | -0.519% | 67,607 | +10.969% | |
| 2025-12-16 | 32.31 | 32.62 | 32.11 | 32.21 | -0.426% | 50,261 | +10.393% | |
| 2025-12-15 | 32.34 | 32.78 | 31.98 | 32.35 | +0.716% | 44,465 | +9.923% | |
| 2025-12-12 | 32.24 | 32.45 | 31.97 | 32.12 | -0.557% | 65,664 | +10.710% | |
| 2025-12-11 | 32.13 | 32.36 | 32.12 | 32.30 | +0.733% | 66,530 | +10.093% | |
| 2025-12-10 | 32.16 | 32.45 | 31.70 | 32.06 | +1.263% | 76,512 | +10.900% | |
| 2025-12-09 | 31.80 | 32.09 | 31.57 | 31.66 | -0.064% | 98,304 | +12.301% | |
| 2025-12-08 | 31.95 | 31.95 | 31.62 | 31.69 | +0.004% | 67,314 | +12.229% | |
| 2025-12-05 | 31.79 | 32.14 | 31.54 | 31.68 | -0.242% | 78,681 | +12.234% | |
| 2025-12-04 | 31.93 | 31.93 | 31.73 | 31.76 | -0.007% | 82,901 | +11.962% | |
| 2025-12-03 | 31.63 | 31.84 | 31.62 | 31.76 | +0.253% | 78,534 | +11.954% | |
| 2025-12-02 | 31.65 | 31.71 | 31.58 | 31.68 | +0.596% | 53,448 | +12.238% | |
| 2025-12-01 | 31.77 | 32.50 | 31.35 | 31.50 | -0.425% | 68,147 | +12.907% | |
| 2025-11-28 | 31.52 | 31.68 | 31.20 | 31.63 | +0.379% | 33,433 | +12.427% | |
| 2025-11-26 | 31.41 | 31.58 | 31.25 | 31.51 | +1.383% | 73,752 | +12.853% | |
| 2025-11-25 | 30.96 | 31.37 | 30.86 | 31.08 | +1.033% | 143,257 | +14.414% | |
| 2025-11-24 | 30.71 | 30.88 | 30.63 | 30.76 | +0.170% | 112,895 | +15.596% | |
| 2025-11-21 | 30.55 | 31.02 | 30.38 | 30.71 | +1.607% | 61,112 | +15.793% | |
| 2025-11-20 | 30.90 | 31.10 | 30.20 | 30.22 | -1.302% | 73,495 | +17.653% | |
| 2025-11-19 | 30.66 | 30.79 | 30.46 | 30.62 | -0.072% | 107,719 | +16.122% | |
| 2025-11-18 | 30.57 | 30.73 | 30.47 | 30.65 | -1.256% | 90,297 | +16.038% | |
| 2025-11-17 | 31.22 | 31.50 | 30.95 | 31.04 | -1.351% | 89,793 | +14.580% | |
| 2025-11-14 | 31.35 | 31.65 | 31.32 | 31.46 | -0.338% | 47,984 | +13.032% | |
| 2025-11-13 | 31.86 | 31.86 | 31.52 | 31.57 | -0.578% | 82,816 | +12.651% | |
| 2025-11-12 | 31.63 | 31.78 | 31.57 | 31.75 | +0.826% | 203,021 | +12.000% | |
| 2025-11-11 | 31.39 | 31.56 | 31.37 | 31.49 | +0.575% | 43,008 | +12.925% | |
| 2025-11-10 | 31.17 | 31.32 | 31.08 | 31.31 | +1.170% | 61,263 | +13.574% | |
| 2025-11-07 | 30.71 | 30.97 | 30.69 | 30.95 | +0.370% | 92,788 | +14.903% | |
| 2025-11-06 | 31.03 | 31.04 | 30.73 | 30.83 | -0.038% | 97,604 | +15.328% | |
| 2025-11-05 | 30.70 | 30.91 | 30.70 | 30.85 | +0.845% | 101,380 | +15.284% | |
| 2025-11-04 | 30.59 | 30.76 | 30.50 | 30.59 | -0.800% | 79,252 | +16.258% | |
| 2025-11-03 | 30.80 | 30.90 | 30.76 | 30.83 | +0.077% | 76,049 | +15.328% | |
| 2025-10-31 | 30.84 | 30.88 | 30.65 | 30.81 | -0.032% | 132,133 | +15.417% | |
| 2025-10-30 | 30.82 | 30.93 | 30.75 | 30.82 | -0.008% | 95,378 | +15.380% | |
| 2025-10-29 | 31.00 | 31.07 | 30.70 | 30.82 | -0.459% | 62,534 | +15.371% | |
| 2025-10-28 | 30.90 | 31.07 | 30.87 | 30.96 | -0.066% | 76,263 | +14.841% | |
| 2025-10-27 | 30.95 | 31.01 | 30.93 | 30.99 | +0.779% | 49,389 | +14.765% | |
| 2025-10-24 | 30.73 | 30.81 | 30.66 | 30.75 | +0.346% | 42,003 | +15.659% | |
| 2025-10-23 | 30.54 | 30.68 | 30.54 | 30.64 | +0.670% | 74,027 | +16.059% | |
| 2025-10-22 | 30.45 | 30.57 | 30.31 | 30.44 | +0.207% | 86,955 | +16.837% | |
| 2025-10-21 | 30.41 | 30.46 | 30.33 | 30.37 | -0.516% | 91,184 | +17.079% | |
| 2025-10-20 | 30.45 | 30.59 | 30.34 | 30.53 | +0.510% | 429,209 | +16.476% | |
| 2025-10-17 | 30.25 | 30.42 | 30.25 | 30.38 | +0.002% | 55,495 | +17.070% | |
| 2025-10-16 | 30.35 | 30.46 | 30.29 | 30.37 | +0.360% | 54,631 | +17.072% | |
| 2025-10-15 | 30.30 | 30.37 | 30.15 | 30.27 | +0.248% | 300,226 | +17.494% | |
| 2025-10-14 | 29.90 | 30.30 | 29.89 | 30.19 | +0.522% | 63,342 | +17.786% | |
| 2025-10-13 | 30.00 | 30.11 | 29.89 | 30.03 | +0.616% | 39,268 | +18.400% | |
| 2025-10-10 | 30.27 | 30.30 | 29.83 | 29.85 | -1.750% | 32,828 | +19.130% | |
| 2025-10-09 | 30.60 | 30.65 | 30.30 | 30.38 | -0.769% | 34,067 | +17.045% | |
| 2025-10-08 | 30.65 | 30.71 | 30.55 | 30.62 | +0.307% | 32,045 | +16.146% | |
| 2025-10-07 | 30.70 | 30.77 | 30.49 | 30.52 | -0.897% | 78,963 | +16.503% | |
| 2025-10-06 | 30.80 | 30.88 | 30.76 | 30.80 | -0.018% | 55,995 | +15.458% | |
| 2025-10-03 | 30.77 | 30.88 | 30.72 | 30.80 | +0.308% | 51,163 | +15.438% | |
| 2025-10-02 | 30.75 | 30.82 | 30.56 | 30.71 | -0.060% | 52,950 | +15.793% | |
| 2025-10-01 | 30.75 | 30.79 | 30.60 | 30.73 | +0.731% | 45,746 | +15.724% | |
| 2025-09-30 | 30.40 | 30.55 | 30.37 | 30.51 | +0.462% | 62,199 | +16.570% | |
| 2025-09-29 | 30.40 | 30.48 | 30.29 | 30.36 | +0.242% | 53,767 | +17.109% | |
| 2025-09-26 | 30.20 | 30.32 | 30.18 | 30.29 | +0.924% | 46,533 | +17.392% | |
| 2025-09-25 | 30.05 | 30.09 | 29.87 | 30.01 | -0.769% | 92,784 | +18.477% | |
| 2025-09-24 | 30.32 | 30.40 | 30.20 | 30.25 | -0.471% | 40,171 | +17.565% | |
| 2025-09-23 | 30.50 | 30.60 | 30.33 | 30.39 | -0.078% | 71,216 | +17.012% | |
| 2025-09-22 | 30.30 | 30.45 | 30.27 | 30.41 | +0.359% | 59,295 | +16.921% | |
| 2025-09-19 | 30.35 | 30.38 | 30.27 | 30.30 | -0.348% | 62,779 | +17.340% | |
| 2025-09-18 | 30.35 | 30.49 | 30.30 | 30.41 | +0.111% | 57,402 | +16.932% | |
| 2025-09-17 | 30.44 | 30.64 | 30.32 | 30.38 | -0.539% | 56,514 | +17.062% | |
| 2025-09-16 | 30.55 | 30.60 | 30.42 | 30.54 | -0.242% | 81,850 | +16.431% | |
| 2025-09-15 | 30.60 | 30.67 | 30.56 | 30.62 | +0.478% | 48,015 | +16.150% | |
| 2025-09-12 | 30.45 | 30.52 | 30.36 | 30.47 | -0.425% | 70,147 | +16.705% | |
| 2025-09-11 | 30.45 | 30.62 | 30.45 | 30.60 | +1.007% | 54,975 | +16.209% | |
| 2025-09-10 | 30.45 | 30.46 | 30.25 | 30.30 | -0.082% | 28,234 | +17.379% | |
| 2025-09-09 | 30.30 | 30.39 | 30.25 | 30.32 | -0.394% | 58,253 | +17.282% | |
| 2025-09-08 | 30.37 | 30.44 | 30.28 | 30.44 | +1.203% | 29,679 | +16.820% | |
| 2025-09-05 | 30.25 | 30.31 | 30.01 | 30.08 | +0.429% | 46,503 | +18.225% | |
| 2025-09-04 | 29.85 | 29.97 | 29.82 | 29.95 | +0.841% | 54,006 | +18.732% | |
| 2025-09-03 | 29.63 | 29.76 | 29.63 | 29.70 | +0.440% | 38,419 | +19.731% | |
| 2025-09-02 | 29.50 | 29.69 | 29.49 | 29.57 | -1.279% | 139,643 | +20.257% | |
| 2025-08-29 | 29.90 | 30.01 | 29.90 | 29.95 | -0.455% | 46,989 | +18.719% | |
| 2025-08-28 | 30.05 | 30.14 | 30.04 | 30.09 | +0.233% | 32,029 | +18.179% | |
| 2025-08-27 | 29.90 | 30.05 | 29.84 | 30.02 | -0.557% | 73,459 | +18.454% | |
| 2025-08-26 | 30.15 | 30.23 | 30.09 | 30.19 | -0.106% | 36,329 | +17.795% | |
| 2025-08-25 | 30.50 | 30.54 | 30.18 | 30.22 | -1.290% | 39,004 | +17.670% | |
| 2025-08-22 | 30.30 | 30.71 | 30.30 | 30.61 | +1.240% | 50,437 | +16.152% | |
| 2025-08-21 | 30.25 | 30.46 | 30.16 | 30.24 | -0.422% | 68,762 | +17.593% | |
| 2025-08-20 | 30.35 | 30.43 | 30.29 | 30.37 | +0.424% | 76,407 | +17.097% | |
| 2025-08-19 | 30.35 | 30.41 | 30.19 | 30.24 | +0.057% | 56,418 | +17.593% | |
| 2025-08-18 | 30.15 | 30.26 | 30.10 | 30.22 | -0.308% | 51,254 | +17.660% | |
| 2025-08-15 | 30.30 | 30.38 | 30.25 | 30.32 | +0.335% | 550,132 | +17.297% | |
| 2025-08-14 | 30.10 | 30.30 | 30.05 | 30.21 | -0.017% | 91,801 | +17.690% | |
| 2025-08-13 | 30.15 | 30.25 | 30.10 | 30.22 | +0.599% | 50,467 | +17.670% | |
| 2025-08-12 | 29.80 | 30.16 | 29.79 | 30.04 | +1.189% | 54,501 | +18.375% | |
| 2025-08-11 | 29.70 | 29.80 | 29.60 | 29.69 | -0.312% | 41,371 | +19.783% | |
| 2025-08-08 | 29.75 | 29.88 | 29.71 | 29.78 | +0.419% | 68,865 | +19.409% | |
| 2025-08-07 | 29.74 | 29.77 | 29.54 | 29.66 | +0.956% | 35,560 | +19.909% | |
| 2025-08-06 | 29.32 | 29.41 | 29.27 | 29.38 | +0.795% | 48,833 | +21.055% | |
| 2025-08-05 | 29.16 | 29.25 | 29.02 | 29.14 | +0.074% | 67,229 | +22.017% | |
| 2025-08-04 | 29.11 | 29.15 | 29.01 | 29.12 | +1.092% | 56,547 | +22.107% | |
| 2025-08-01 | 28.79 | 28.81 | 28.61 | 28.81 | -0.135% | 74,449 | +23.441% | |
| 2025-07-31 | 28.95 | 29.01 | 28.80 | 28.85 | -0.625% | 104,135 | +23.274% | |
| 2025-07-30 | 29.15 | 29.24 | 28.91 | 29.03 | -0.752% | 49,432 | +22.503% | |
| 2025-07-29 | 29.25 | 29.44 | 29.17 | 29.25 | +0.228% | 61,222 | +21.582% | |
| 2025-07-28 | 29.32 | 29.37 | 29.12 | 29.18 | -1.680% | 38,271 | +21.859% | |
| 2025-07-25 | 29.50 | 29.71 | 29.47 | 29.68 | -0.136% | 44,955 | +19.811% | |
| 2025-07-24 | 29.80 | 29.87 | 29.69 | 29.72 | -0.603% | 37,771 | +19.649% | |
| 2025-07-23 | 29.50 | 29.92 | 29.50 | 29.90 | +2.310% | 87,730 | +18.927% | |
| 2025-07-22 | 29.05 | 29.27 | 28.99 | 29.23 | +0.847% | 88,998 | +21.674% | |
| 2025-07-21 | 28.92 | 29.16 | 28.90 | 28.98 | +0.713% | 243,848 | +22.704% | |
| 2025-07-18 | 28.92 | 28.98 | 28.73 | 28.77 | -0.373% | 34,281 | +23.579% | |
| 2025-07-17 | 28.75 | 28.91 | 28.74 | 28.88 | +0.161% | 48,788 | +23.119% | |
| 2025-07-16 | 28.64 | 28.86 | 28.51 | 28.84 | +0.685% | 107,796 | +23.317% | |
| 2025-07-15 | 28.85 | 28.93 | 28.64 | 28.64 | -1.098% | 76,519 | +24.162% | |
| 2025-07-14 | 28.86 | 29.12 | 28.86 | 28.96 | +0.305% | 70,446 | +22.798% | |
| 2025-07-11 | 28.98 | 29.12 | 28.87 | 28.87 | -1.096% | 40,775 | +23.173% | |
| 2025-07-10 | 29.21 | 29.39 | 29.08 | 29.19 | -0.714% | 111,140 | +21.823% | |
| 2025-07-09 | 29.23 | 29.40 | 29.13 | 29.40 | +1.449% | 36,511 | +20.952% | |
| 2025-07-08 | 28.89 | 29.10 | 28.89 | 28.98 | +0.277% | 35,659 | +22.705% | |
| 2025-07-07 | 28.90 | 29.03 | 28.79 | 28.90 | -1.771% | 74,950 | +23.045% | Div $0.365 |
| 2025-07-03 | 29.38 | 29.50 | 29.34 | 29.42 | +0.310% | 53,241 | +20.866% | |
| 2025-07-02 | 29.22 | 29.42 | 29.22 | 29.33 | -0.155% | 83,200 | +21.241% | |
| 2025-07-01 | 29.53 | 29.54 | 29.31 | 29.38 | -0.341% | 47,134 | +21.054% | |
| 2025-06-30 | 29.36 | 29.49 | 29.30 | 29.48 | +0.178% | 391,742 | +20.641% | |
| 2025-06-27 | 29.32 | 29.52 | 29.31 | 29.42 | +0.973% | 31,435 | +20.856% | |
| 2025-06-26 | 29.02 | 29.19 | 29.01 | 29.14 | +0.964% | 30,891 | +22.032% | |
| 2025-06-25 | 28.83 | 28.89 | 28.75 | 28.86 | -0.442% | 54,595 | +23.207% | |
| 2025-06-24 | 28.88 | 29.04 | 28.81 | 28.99 | +1.206% | 50,521 | +22.663% | |
| 2025-06-23 | 28.25 | 28.68 | 28.25 | 28.64 | +1.110% | 32,948 | +24.143% | |
| 2025-06-20 | 28.60 | 28.61 | 28.33 | 28.33 | -1.255% | 43,251 | +25.521% | |
| 2025-06-18 | 28.60 | 28.83 | 28.57 | 28.69 | +0.667% | 27,331 | +23.946% | |
| 2025-06-17 | 28.83 | 28.87 | 28.50 | 28.50 | -1.826% | 49,718 | +24.772% | |
| 2025-06-16 | 29.13 | 29.18 | 28.94 | 29.03 | +0.974% | 39,067 | +22.494% | |
| 2025-06-13 | 28.80 | 28.97 | 28.74 | 28.75 | -1.458% | 22,368 | +23.687% | |
| 2025-06-12 | 29.10 | 29.25 | 29.09 | 29.18 | +0.743% | 52,716 | +21.884% | |
| 2025-06-11 | 29.01 | 29.07 | 28.88 | 28.96 | +0.451% | 30,600 | +22.790% | |
| 2025-06-10 | 28.96 | 29.04 | 28.83 | 28.83 | -0.406% | 39,794 | +23.344% | |
| 2025-06-09 | 28.90 | 29.04 | 28.89 | 28.95 | +0.056% | 18,726 | +22.843% | |
| 2025-06-06 | 28.93 | 29.00 | 28.88 | 28.93 | +0.178% | 22,842 | +22.912% | |
| 2025-06-05 | 28.90 | 28.99 | 28.77 | 28.88 | +0.382% | 51,993 | +23.130% | |
| 2025-06-04 | 28.75 | 28.96 | 28.71 | 28.77 | -0.034% | 55,315 | +23.601% | |
| 2025-06-03 | 28.70 | 28.83 | 28.66 | 28.78 | -0.822% | 30,159 | +23.559% | |
| 2025-06-02 | 28.75 | 29.02 | 28.51 | 29.02 | +1.133% | 20,604 | +22.543% | |
| 2025-05-30 | 28.65 | 28.73 | 28.46 | 28.69 | +0.241% | 29,687 | +23.932% | |
| 2025-05-29 | 28.60 | 28.66 | 28.51 | 28.62 | +0.577% | 32,957 | +24.231% | |
| 2025-05-28 | 28.60 | 28.65 | 28.46 | 28.46 | -1.591% | 64,278 | +24.947% | |
| 2025-05-27 | 28.86 | 28.92 | 28.78 | 28.92 | +1.903% | 36,072 | +22.960% | |
| 2025-05-23 | 28.13 | 28.54 | 28.13 | 28.38 | -0.316% | 40,480 | +25.300% | |
| 2025-05-22 | 28.26 | 28.50 | 28.26 | 28.47 | +0.176% | 46,194 | +24.903% | |
| 2025-05-21 | 28.60 | 28.68 | 28.32 | 28.42 | -0.263% | 67,638 | +25.123% | |
| 2025-05-20 | 28.33 | 28.52 | 28.33 | 28.50 | +0.802% | 86,890 | +24.794% | |
| 2025-05-19 | 28.05 | 28.27 | 28.03 | 28.27 | +0.887% | 38,724 | +25.794% | |
| 2025-05-16 | 27.85 | 28.02 | 27.80 | 28.02 | +0.973% | 47,446 | +26.909% | |
| 2025-05-15 | 27.70 | 27.84 | 27.70 | 27.75 | +0.434% | 38,137 | +28.144% | |
| 2025-05-14 | 27.71 | 27.75 | 27.51 | 27.63 | +0.145% | 52,572 | +28.701% | |
| 2025-05-13 | 27.55 | 27.72 | 27.55 | 27.59 | -0.361% | 26,962 | +28.887% | |
| 2025-05-12 | 27.52 | 27.69 | 27.42 | 27.69 | +0.948% | 142,165 | +28.422% | |
| 2025-05-09 | 27.61 | 27.64 | 27.43 | 27.43 | -0.146% | 371,328 | +29.639% | |
| 2025-05-08 | 27.54 | 27.64 | 27.43 | 27.47 | +0.365% | 93,479 | +29.450% | |
| 2025-05-07 | 27.50 | 27.65 | 27.37 | 27.37 | -0.859% | 85,135 | +29.923% | |
| 2025-05-06 | 27.73 | 27.73 | 27.55 | 27.61 | +0.116% | 75,194 | +28.807% | |
| 2025-05-05 | 27.57 | 27.70 | 27.54 | 27.57 | +0.675% | 39,891 | +28.957% | |
| 2025-05-02 | 27.43 | 27.51 | 27.39 | 27.39 | +1.220% | 28,834 | +29.828% | |
| 2025-05-01 | 27.04 | 27.20 | 26.97 | 27.06 | +0.334% | 41,684 | +31.412% | |
| 2025-04-30 | 26.91 | 27.27 | 26.84 | 26.97 | -0.773% | 33,436 | +31.850% | |
| 2025-04-29 | 27.07 | 27.19 | 27.02 | 27.18 | +0.568% | 53,707 | +30.831% | |
| 2025-04-28 | 26.97 | 27.07 | 26.74 | 27.03 | +0.398% | 805,127 | +31.575% | |
| 2025-04-25 | 26.73 | 26.95 | 26.71 | 26.92 | +0.497% | 28,953 | +32.099% | |
| 2025-04-24 | 26.49 | 26.81 | 26.49 | 26.79 | +1.195% | 36,653 | +32.754% | |
| 2025-04-23 | 26.68 | 26.73 | 26.42 | 26.47 | 0.000% | 45,870 | +34.341% | |
| 2025-04-22 | 26.30 | 26.51 | 26.28 | 26.47 | +2.319% | 59,494 | +34.341% | |
| 2025-04-21 | 26.10 | 26.21 | 25.72 | 25.87 | -0.729% | 210,508 | +37.457% | |
| 2025-04-17 | 25.93 | 26.20 | 25.93 | 26.06 | +1.250% | 41,056 | +36.454% | |
| 2025-04-16 | 25.83 | 26.02 | 25.61 | 25.74 | -0.432% | 51,631 | +38.160% | |
| 2025-04-15 | 25.75 | 25.95 | 25.73 | 25.85 | 0.000% | 37,194 | +37.563% |