SEIS
SEI Select Small Cap ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:01:32 PM EDT
31.86USD+0.410%(+0.13)21,610
31.86Bid31.92Ask0.06SpreadSEIS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.58 | 31.92 | 31.58 | 31.86 | +0.477% | 21,610 | 0.000% | |
| 2026-10-02 | 31.64 | 31.87 | 31.64 | 31.71 | +0.982% | 54,118 | +0.477% | |
| 2026-10-01 | 31.18 | 31.51 | 30.98 | 31.40 | +0.771% | 36,841 | +1.464% | |
| 2026-09-30 | 31.31 | 31.36 | 31.15 | 31.16 | -0.097% | 33,763 | +2.247% | |
| 2026-09-29 | 31.34 | 31.34 | 30.99 | 31.19 | -0.298% | 51,136 | +2.147% | |
| 2026-09-28 | 31.23 | 31.42 | 31.13 | 31.28 | -0.726% | 48,838 | +1.842% | |
| 2026-09-25 | 31.39 | 31.63 | 31.32 | 31.51 | +0.441% | 45,430 | +1.103% | |
| 2026-09-24 | 31.24 | 31.41 | 31.08 | 31.37 | +0.143% | 168,393 | +1.549% | |
| 2026-09-23 | 31.54 | 31.54 | 31.33 | 31.33 | -1.212% | 44,181 | +1.694% | |
| 2026-09-22 | 31.87 | 31.98 | 31.60 | 31.71 | +0.364% | 37,325 | +0.462% | |
| 2026-09-21 | 31.53 | 31.70 | 31.53 | 31.60 | +0.495% | 28,382 | +0.828% | |
| 2026-09-18 | 31.51 | 31.51 | 31.30 | 31.44 | -0.537% | 66,821 | +1.327% | |
| 2026-09-17 | 31.86 | 31.88 | 31.59 | 31.61 | +0.443% | 31,171 | +0.784% | |
| 2026-09-16 | 31.49 | 31.81 | 31.18 | 31.47 | +0.056% | 40,021 | +1.230% | |
| 2026-09-15 | 31.64 | 31.65 | 31.41 | 31.46 | -1.240% | 39,113 | +1.287% | |
| 2026-09-14 | 31.74 | 32.00 | 31.74 | 31.85 | -0.582% | 41,940 | +0.030% | |
| 2026-09-11 | 32.24 | 32.24 | 32.02 | 32.04 | +0.808% | 46,417 | -0.552% | |
| 2026-09-10 | 31.89 | 32.03 | 31.73 | 31.78 | -1.231% | 48,575 | +0.252% | |
| 2026-09-09 | 32.45 | 32.45 | 32.14 | 32.18 | -0.954% | 63,893 | -0.982% | |
| 2026-09-08 | 32.60 | 32.68 | 32.49 | 32.49 | -0.685% | 41,273 | -1.927% | |
| 2026-09-04 | 32.43 | 32.73 | 32.43 | 32.71 | +0.250% | 41,396 | -2.599% | |
| 2026-09-03 | 32.69 | 32.69 | 32.41 | 32.63 | +0.535% | 44,654 | -2.356% | |
| 2026-09-02 | 32.30 | 32.53 | 32.30 | 32.46 | +1.128% | 42,785 | -1.834% | |
| 2026-09-01 | 32.38 | 32.44 | 32.09 | 32.09 | -1.439% | 36,310 | -0.727% | |
| 2026-08-31 | 32.71 | 32.76 | 32.44 | 32.56 | -0.816% | 34,407 | -2.156% | |
| 2026-08-28 | 33.14 | 33.29 | 32.83 | 32.83 | -1.264% | 45,604 | -2.954% | |
| 2026-08-27 | 33.27 | 33.29 | 33.15 | 33.25 | +0.211% | 90,694 | -4.180% | |
| 2026-08-26 | 33.12 | 33.29 | 33.09 | 33.18 | +0.614% | 38,102 | -3.978% | |
| 2026-08-25 | 32.99 | 32.99 | 32.86 | 32.98 | +0.356% | 28,980 | -3.388% | |
| 2026-08-24 | 33.05 | 33.12 | 32.82 | 32.86 | -0.622% | 137,490 | -3.044% | |
| 2026-08-21 | 32.91 | 33.09 | 32.80 | 33.07 | +1.320% | 44,618 | -3.648% | |
| 2026-08-20 | 32.93 | 32.93 | 32.62 | 32.64 | -1.314% | 36,075 | -2.375% | |
| 2026-08-19 | 33.47 | 33.47 | 33.07 | 33.07 | -0.025% | 30,193 | -3.658% | |
| 2026-08-18 | 33.45 | 33.45 | 33.06 | 33.08 | -1.613% | 32,230 | -3.682% | |
| 2026-08-17 | 33.62 | 33.69 | 33.59 | 33.62 | -0.113% | 42,076 | -5.236% | |
| 2026-08-14 | 33.48 | 33.68 | 33.47 | 33.66 | +0.524% | 30,834 | -5.343% | |
| 2026-08-13 | 33.47 | 33.62 | 33.38 | 33.48 | +0.350% | 33,352 | -4.848% | |
| 2026-08-12 | 33.49 | 33.49 | 33.24 | 33.37 | +0.474% | 93,665 | -4.514% | |
| 2026-08-11 | 33.35 | 33.48 | 33.21 | 33.21 | +0.057% | 45,994 | -4.062% | |
| 2026-08-10 | 33.39 | 33.40 | 33.19 | 33.19 | -0.427% | 26,364 | -4.007% | |
| 2026-08-07 | 33.37 | 33.44 | 33.17 | 33.33 | +1.099% | 105,815 | -4.417% | |
| 2026-08-06 | 33.29 | 33.41 | 32.95 | 32.97 | -0.987% | 62,649 | -3.367% | |
| 2026-08-05 | 33.64 | 33.76 | 33.30 | 33.30 | -0.782% | 41,729 | -4.321% | |
| 2026-08-04 | 33.18 | 33.64 | 33.15 | 33.56 | +1.986% | 31,137 | -5.069% | |
| 2026-08-03 | 32.48 | 32.94 | 32.48 | 32.91 | +1.902% | 34,378 | -3.184% | |
| 2026-07-31 | 32.51 | 32.52 | 32.05 | 32.29 | -0.390% | 31,002 | -1.342% | |
| 2026-07-30 | 32.28 | 32.43 | 32.06 | 32.42 | +1.116% | 35,204 | -1.726% | |
| 2026-07-29 | 32.39 | 32.62 | 32.06 | 32.06 | -1.408% | 131,800 | -0.630% | |
| 2026-07-28 | 32.38 | 32.53 | 32.18 | 32.52 | +0.439% | 27,748 | -2.030% | |
| 2026-07-27 | 32.57 | 32.57 | 32.17 | 32.38 | +0.948% | 169,708 | -1.599% | |
| 2026-07-24 | 32.19 | 32.36 | 32.02 | 32.07 | +0.093% | 57,418 | -0.666% | |
| 2026-07-23 | 32.25 | 32.25 | 31.92 | 32.04 | -0.948% | 62,653 | -0.574% | |
| 2026-07-22 | 32.63 | 32.67 | 32.27 | 32.35 | -1.060% | 57,136 | -1.517% | |
| 2026-07-21 | 32.46 | 32.71 | 32.40 | 32.70 | +1.287% | 38,206 | -2.560% | |
| 2026-07-20 | 32.61 | 32.65 | 32.28 | 32.28 | -0.438% | 32,497 | -1.306% | |
| 2026-07-17 | 32.25 | 32.61 | 32.25 | 32.42 | -0.464% | 31,011 | -1.739% | |
| 2026-07-16 | 32.60 | 32.91 | 32.46 | 32.58 | +0.072% | 41,201 | -2.195% | |
| 2026-07-15 | 32.48 | 32.63 | 32.30 | 32.55 | +0.485% | 36,628 | -2.125% | |
| 2026-07-14 | 32.55 | 32.70 | 32.31 | 32.39 | +0.292% | 44,558 | -1.650% | |
| 2026-07-13 | 32.50 | 32.62 | 32.23 | 32.30 | -0.996% | 38,887 | -1.363% | |
| 2026-07-10 | 32.72 | 32.75 | 32.51 | 32.63 | -0.440% | 35,025 | -2.345% | |
| 2026-07-09 | 32.70 | 32.93 | 32.62 | 32.77 | +1.704% | 42,969 | -2.775% | |
| 2026-07-08 | 32.43 | 32.43 | 31.85 | 32.22 | -1.002% | 49,169 | -1.119% | |
| 2026-07-07 | 32.82 | 32.93 | 32.44 | 32.55 | -1.501% | 27,070 | -2.109% | |
| 2026-07-06 | 33.03 | 33.25 | 33.03 | 33.04 | +0.896% | 34,917 | -3.579% | Div $0.025 |
| 2026-07-02 | 33.54 | 33.56 | 32.47 | 32.75 | -1.615% | 42,674 | -2.715% | |
| 2026-07-01 | 33.34 | 33.70 | 33.25 | 33.29 | -0.769% | 28,518 | -4.286% | |
| 2026-06-30 | 33.24 | 33.61 | 33.24 | 33.54 | +1.235% | 59,943 | -5.023% | |
| 2026-06-29 | 33.06 | 33.18 | 32.80 | 33.14 | +0.451% | 184,703 | -3.850% | |
| 2026-06-26 | 32.74 | 33.10 | 32.74 | 32.99 | -0.372% | 85,362 | -3.416% | |
| 2026-06-25 | 33.39 | 33.49 | 32.98 | 33.11 | +0.772% | 60,981 | -3.776% | |
| 2026-06-24 | 32.79 | 33.23 | 32.72 | 32.86 | +0.551% | 38,340 | -3.033% | |
| 2026-06-23 | 32.46 | 32.89 | 32.46 | 32.68 | -1.109% | 26,691 | -2.500% | |
| 2026-06-22 | 33.05 | 33.08 | 32.79 | 33.04 | +1.142% | 47,495 | -3.581% | |
| 2026-06-18 | 32.52 | 32.75 | 32.52 | 32.67 | +1.665% | 37,814 | -2.479% | |
| 2026-06-17 | 32.78 | 32.87 | 32.09 | 32.13 | -0.950% | 63,170 | -0.855% | |
| 2026-06-16 | 32.75 | 32.99 | 32.44 | 32.44 | -0.802% | 38,670 | -1.797% | |
| 2026-06-15 | 33.17 | 33.17 | 32.71 | 32.71 | +0.438% | 24,909 | -2.585% | |
| 2026-06-12 | 32.51 | 32.84 | 32.38 | 32.56 | +0.905% | 30,888 | -2.159% | |
| 2026-06-11 | 31.62 | 32.30 | 31.55 | 32.27 | +2.967% | 44,244 | -1.273% | |
| 2026-06-10 | 31.62 | 32.10 | 31.30 | 31.34 | -1.009% | 41,835 | +1.656% | |
| 2026-06-09 | 31.99 | 32.25 | 30.89 | 31.66 | +0.713% | 57,219 | +0.631% | |
| 2026-06-08 | 31.46 | 31.74 | 31.35 | 31.44 | +0.704% | 41,599 | +1.348% | |
| 2026-06-05 | 31.80 | 31.89 | 31.10 | 31.22 | -2.895% | 30,341 | +2.062% | |
| 2026-06-04 | 31.78 | 32.22 | 31.78 | 32.15 | +1.154% | 31,346 | -0.892% | |
| 2026-06-03 | 31.82 | 31.82 | 31.60 | 31.78 | -0.658% | 38,855 | +0.251% | |
| 2026-06-02 | 31.77 | 32.01 | 31.47 | 31.99 | +1.120% | 40,413 | -0.408% | |
| 2026-06-01 | 31.47 | 31.76 | 31.31 | 31.64 | -0.136% | 34,569 | +0.707% | |
| 2026-05-29 | 31.72 | 31.85 | 31.53 | 31.68 | -0.655% | 30,162 | +0.570% | |
| 2026-05-28 | 31.78 | 31.98 | 31.57 | 31.89 | -0.171% | 43,592 | -0.088% | |
| 2026-05-27 | 31.95 | 32.16 | 31.92 | 31.94 | -0.051% | 36,032 | -0.259% | |
| 2026-05-26 | 31.64 | 32.01 | 31.64 | 31.96 | +1.620% | 44,813 | -0.309% | |
| 2026-05-22 | 31.33 | 31.50 | 31.30 | 31.45 | +0.932% | 22,458 | +1.305% | |
| 2026-05-21 | 30.71 | 31.23 | 30.65 | 31.16 | +0.385% | 43,327 | +2.249% | |
| 2026-05-20 | 30.30 | 31.04 | 30.30 | 31.04 | +2.487% | 78,661 | +2.643% | |
| 2026-05-19 | 30.23 | 30.56 | 30.08 | 30.29 | -1.057% | 69,963 | +5.196% | |
| 2026-05-18 | 30.77 | 30.96 | 30.42 | 30.61 | -0.663% | 30,679 | +4.084% | |
| 2026-05-15 | 30.93 | 31.01 | 30.81 | 30.81 | -2.145% | 52,442 | +3.394% | |
| 2026-05-14 | 31.45 | 31.58 | 31.28 | 31.49 | +0.652% | 40,335 | +1.176% | |
| 2026-05-13 | 31.22 | 31.41 | 31.20 | 31.29 | -0.480% | 47,180 | +1.836% | |
| 2026-05-12 | 31.47 | 31.47 | 31.05 | 31.44 | -1.024% | 29,224 | +1.347% | |
| 2026-05-11 | 31.83 | 31.96 | 31.74 | 31.76 | -0.174% | 31,193 | +0.309% | |
| 2026-05-08 | 31.72 | 31.84 | 31.54 | 31.82 | +0.849% | 30,003 | +0.134% | |
| 2026-05-07 | 31.97 | 32.04 | 31.52 | 31.55 | -1.388% | 52,670 | +0.984% | |
| 2026-05-06 | 32.12 | 32.12 | 31.80 | 31.99 | +0.668% | 45,193 | -0.418% | |
| 2026-05-05 | 31.53 | 31.84 | 31.47 | 31.78 | +2.343% | 39,143 | +0.248% | |
| 2026-05-04 | 31.36 | 31.46 | 30.95 | 31.05 | -0.902% | 46,629 | +2.597% | |
| 2026-05-01 | 31.24 | 31.38 | 31.19 | 31.34 | +0.373% | 29,882 | +1.672% | |
| 2026-04-30 | 30.84 | 31.25 | 30.74 | 31.22 | +2.460% | 53,986 | +2.051% | |
| 2026-04-29 | 30.69 | 30.74 | 30.33 | 30.47 | -0.154% | 73,448 | +4.562% | |
| 2026-04-28 | 30.93 | 30.93 | 30.46 | 30.52 | -1.249% | 46,361 | +4.400% | |
| 2026-04-27 | 30.90 | 30.98 | 30.83 | 30.90 | -0.040% | 122,272 | +3.096% | |
| 2026-04-24 | 30.80 | 30.98 | 30.77 | 30.92 | +0.760% | 28,138 | +3.055% | |
| 2026-04-23 | 30.96 | 30.96 | 30.32 | 30.68 | -0.382% | 42,607 | +3.839% | |
| 2026-04-22 | 31.03 | 31.03 | 30.67 | 30.80 | +0.603% | 51,723 | +3.442% | |
| 2026-04-21 | 31.08 | 31.23 | 30.57 | 30.62 | -0.822% | 49,574 | +4.066% | |
| 2026-04-20 | 30.60 | 30.91 | 30.60 | 30.87 | +0.645% | 41,466 | +3.211% | |
| 2026-04-17 | 30.36 | 30.89 | 30.31 | 30.67 | +2.432% | 65,444 | +3.876% | |
| 2026-04-16 | 29.97 | 30.05 | 29.63 | 29.94 | +0.211% | 60,749 | +6.402% | |
| 2026-04-15 | 29.94 | 30.08 | 29.76 | 29.88 | -0.110% | 79,510 | +6.627% | |
| 2026-04-14 | 29.78 | 30.05 | 29.78 | 29.91 | +1.093% | 47,631 | +6.509% | |
| 2026-04-13 | 29.11 | 29.61 | 29.09 | 29.59 | +1.586% | 46,691 | +7.673% | |
| 2026-04-10 | 29.20 | 29.25 | 29.05 | 29.13 | -0.275% | 70,865 | +9.381% | |
| 2026-04-09 | 29.07 | 29.33 | 28.93 | 29.21 | +0.480% | 30,625 | +9.080% | |
| 2026-04-08 | 29.19 | 29.29 | 28.92 | 29.07 | +3.468% | 36,139 | +9.603% | |
| 2026-04-07 | 28.05 | 28.15 | 27.84 | 28.09 | +0.087% | 27,519 | +13.405% | |
| 2026-04-06 | 27.99 | 28.24 | 27.85 | 28.07 | +0.519% | 71,973 | +13.504% | Div $0.013 |
| 2026-04-02 | 27.33 | 27.96 | 27.33 | 27.92 | +0.179% | 46,033 | +14.093% | |
| 2026-04-01 | 27.98 | 28.18 | 27.87 | 27.87 | +0.895% | 40,663 | +14.298% | |
| 2026-03-31 | 27.18 | 27.66 | 27.06 | 27.63 | +3.479% | 38,659 | +15.321% | |
| 2026-03-30 | 27.32 | 27.32 | 26.58 | 26.70 | -1.560% | 76,343 | +19.333% | |
| 2026-03-27 | 27.41 | 27.49 | 27.07 | 27.12 | -1.619% | 81,202 | +17.471% | |
| 2026-03-26 | 27.92 | 28.08 | 27.56 | 27.57 | -1.823% | 39,061 | +15.570% | |
| 2026-03-25 | 28.22 | 28.23 | 27.92 | 28.08 | +0.912% | 216,597 | +13.463% | |
| 2026-03-24 | 27.36 | 27.97 | 27.36 | 27.83 | +0.814% | 78,482 | +14.498% | |
| 2026-03-23 | 27.54 | 28.07 | 27.52 | 27.60 | +2.317% | 64,742 | +15.430% | |
| 2026-03-20 | 27.52 | 27.52 | 26.86 | 26.98 | -2.030% | 63,862 | +18.105% | |
| 2026-03-19 | 26.90 | 27.72 | 26.90 | 27.54 | +0.698% | 68,029 | +15.707% | |
| 2026-03-18 | 27.68 | 27.71 | 27.32 | 27.34 | -1.272% | 41,159 | +16.515% | |
| 2026-03-17 | 27.91 | 27.99 | 27.65 | 27.70 | +0.576% | 54,619 | +15.033% | |
| 2026-03-16 | 27.74 | 27.88 | 27.50 | 27.54 | +0.936% | 31,190 | +15.696% | |
| 2026-03-13 | 27.55 | 27.72 | 27.20 | 27.28 | -0.215% | 39,179 | +16.778% | |
| 2026-03-12 | 27.54 | 27.61 | 27.33 | 27.34 | -2.230% | 32,930 | +16.527% | |
| 2026-03-11 | 28.06 | 28.20 | 27.80 | 27.96 | -0.438% | 34,124 | +13.929% | |
| 2026-03-10 | 28.23 | 28.60 | 28.09 | 28.09 | -0.307% | 69,237 | +13.429% | |
| 2026-03-09 | 27.41 | 28.25 | 27.10 | 28.17 | +1.109% | 46,350 | +13.081% | |
| 2026-03-06 | 27.92 | 28.13 | 27.79 | 27.87 | -2.632% | 34,998 | +14.335% | |
| 2026-03-05 | 29.08 | 29.08 | 28.37 | 28.62 | -2.036% | 42,403 | +11.326% | |
| 2026-03-04 | 29.11 | 29.29 | 28.88 | 29.21 | +1.060% | 31,286 | +9.060% | |
| 2026-03-03 | 28.66 | 29.14 | 28.23 | 28.91 | -2.077% | 33,009 | +10.216% | |
| 2026-03-02 | 29.02 | 29.62 | 28.91 | 29.52 | +0.838% | 38,845 | +7.928% | |
| 2026-02-27 | 29.39 | 29.40 | 29.14 | 29.27 | -1.953% | 33,831 | +8.832% | |
| 2026-02-26 | 29.84 | 29.97 | 29.42 | 29.86 | +0.806% | 23,668 | +6.707% | |
| 2026-02-25 | 29.60 | 29.71 | 29.39 | 29.62 | +0.991% | 38,494 | +7.566% | |
| 2026-02-24 | 29.10 | 29.45 | 29.10 | 29.33 | +1.129% | 52,602 | +8.633% | |
| 2026-02-23 | 29.53 | 29.53 | 28.90 | 29.00 | -2.144% | 37,092 | +9.859% | |
| 2026-02-20 | 29.48 | 29.76 | 29.46 | 29.64 | +0.260% | 28,210 | +7.504% | |
| 2026-02-19 | 29.41 | 29.59 | 29.32 | 29.56 | -0.171% | 58,454 | +7.783% | |
| 2026-02-18 | 29.62 | 29.94 | 29.44 | 29.61 | +0.426% | 63,005 | +7.599% | |
| 2026-02-17 | 29.37 | 29.62 | 29.08 | 29.48 | +0.034% | 75,697 | +8.057% | |
| 2026-02-13 | 29.18 | 29.70 | 29.01 | 29.47 | +1.398% | 98,136 | +8.094% | |
| 2026-02-12 | 30.05 | 30.06 | 29.04 | 29.07 | -2.093% | 171,554 | +9.605% | |
| 2026-02-11 | 30.03 | 30.05 | 29.40 | 29.69 | -0.098% | 67,251 | +7.311% | |
| 2026-02-10 | 29.87 | 30.02 | 29.72 | 29.72 | -0.529% | 65,811 | +7.206% | |
| 2026-02-09 | 29.78 | 30.05 | 29.78 | 29.88 | -0.013% | 51,098 | +6.639% | |
| 2026-02-06 | 29.57 | 29.91 | 29.55 | 29.88 | +3.575% | 34,587 | +6.625% | |
| 2026-02-05 | 29.21 | 29.48 | 28.74 | 28.85 | -1.406% | 66,033 | +10.437% | |
| 2026-02-04 | 29.69 | 29.69 | 28.93 | 29.26 | -0.790% | 62,740 | +8.884% | |
| 2026-02-03 | 29.77 | 29.85 | 29.13 | 29.49 | -0.437% | 53,192 | +8.024% | |
| 2026-02-02 | 29.38 | 29.78 | 29.38 | 29.62 | +1.488% | 187,803 | +7.552% | |
| 2026-01-30 | 29.52 | 29.56 | 29.08 | 29.19 | -1.182% | 41,366 | +9.152% | |
| 2026-01-29 | 29.48 | 29.68 | 29.16 | 29.54 | +0.360% | 44,223 | +7.862% | |
| 2026-01-28 | 29.78 | 29.78 | 29.40 | 29.43 | -0.319% | 68,665 | +8.251% | |
| 2026-01-27 | 29.63 | 29.63 | 29.36 | 29.53 | -0.261% | 47,159 | +7.905% | |
| 2026-01-26 | 29.67 | 29.69 | 29.54 | 29.60 | +0.082% | 41,641 | +7.624% | |
| 2026-01-23 | 30.01 | 30.01 | 29.50 | 29.58 | -1.601% | 32,913 | +7.712% | |
| 2026-01-22 | 30.25 | 30.33 | 30.05 | 30.06 | +0.343% | 89,197 | +5.988% | |
| 2026-01-21 | 29.58 | 30.01 | 29.57 | 29.96 | +2.170% | 31,515 | +6.351% | |
| 2026-01-20 | 29.06 | 29.56 | 29.06 | 29.32 | -1.020% | 49,296 | +8.659% | |
| 2026-01-16 | 29.71 | 29.82 | 29.62 | 29.62 | -0.196% | 43,741 | +7.551% | |
| 2026-01-15 | 29.61 | 29.82 | 29.59 | 29.68 | +1.092% | 34,106 | +7.340% | |
| 2026-01-14 | 29.32 | 29.43 | 29.19 | 29.36 | +0.166% | 36,250 | +8.513% | |
| 2026-01-13 | 29.47 | 29.48 | 29.27 | 29.31 | +0.118% | 23,787 | +8.693% | |
| 2026-01-12 | 29.03 | 29.31 | 28.95 | 29.28 | +0.101% | 31,403 | +8.822% | |
| 2026-01-09 | 29.36 | 29.36 | 28.97 | 29.25 | +0.610% | 34,559 | +8.931% | |
| 2026-01-08 | 28.81 | 29.16 | 28.81 | 29.07 | +0.808% | 33,373 | +9.596% | |
| 2026-01-07 | 28.97 | 29.09 | 28.72 | 28.84 | -0.400% | 31,809 | +10.482% | |
| 2026-01-06 | 28.52 | 28.98 | 28.52 | 28.95 | +1.358% | 33,062 | +10.040% | |
| 2026-01-05 | 28.41 | 28.67 | 28.41 | 28.57 | +1.418% | 35,316 | +11.534% | |
| 2026-01-02 | 28.08 | 28.20 | 27.98 | 28.17 | +0.802% | 37,523 | +13.116% | |
| 2025-12-31 | 28.21 | 28.21 | 27.94 | 27.94 | -0.964% | 29,446 | +14.024% | |
| 2025-12-30 | 28.41 | 28.41 | 28.21 | 28.21 | -0.626% | 63,121 | +12.925% | |
| 2025-12-29 | 28.60 | 28.60 | 28.34 | 28.39 | -0.916% | 40,557 | +12.218% | |
| 2025-12-26 | 28.71 | 28.71 | 28.57 | 28.65 | -0.333% | 16,626 | +11.190% | |
| 2025-12-24 | 28.69 | 28.77 | 28.68 | 28.75 | +0.221% | 18,664 | +10.820% | |
| 2025-12-23 | 28.85 | 28.85 | 28.60 | 28.69 | -0.546% | 34,699 | +11.064% | |
| 2025-12-22 | 28.78 | 29.05 | 28.78 | 28.84 | +0.675% | 51,502 | +10.458% | |
| 2025-12-19 | 28.38 | 28.70 | 28.38 | 28.65 | +0.773% | 23,208 | +11.204% | |
| 2025-12-18 | 28.55 | 28.69 | 28.35 | 28.43 | +0.865% | 52,815 | +12.064% | |
| 2025-12-17 | 28.61 | 28.76 | 28.18 | 28.19 | -0.992% | 37,847 | +13.033% | |
| 2025-12-16 | 28.65 | 28.66 | 28.34 | 28.47 | -0.420% | 33,321 | +11.912% | |
| 2025-12-15 | 28.84 | 28.84 | 28.56 | 28.59 | -0.130% | 19,593 | +11.441% | |
| 2025-12-12 | 29.09 | 29.09 | 28.58 | 28.63 | -1.424% | 46,266 | +11.296% | |
| 2025-12-11 | 28.72 | 29.11 | 28.72 | 29.04 | +1.351% | 35,934 | +9.712% | |
| 2025-12-10 | 28.21 | 28.82 | 28.19 | 28.65 | +1.963% | 38,741 | +11.194% | |
| 2025-12-09 | 28.21 | 28.51 | 28.08 | 28.10 | +0.066% | 61,652 | +13.377% | |
| 2025-12-08 | 28.27 | 28.27 | 28.08 | 28.08 | -0.250% | 37,943 | +13.451% | |
| 2025-12-05 | 28.27 | 28.34 | 28.13 | 28.15 | -0.286% | 58,523 | +13.167% | |
| 2025-12-04 | 28.15 | 28.39 | 28.09 | 28.23 | +0.302% | 52,615 | +12.843% | |
| 2025-12-03 | 27.94 | 28.18 | 27.87 | 28.15 | +1.410% | 46,830 | +13.184% | |
| 2025-12-02 | 28.00 | 28.04 | 27.76 | 27.76 | -0.100% | 41,712 | +14.781% | |
| 2025-12-01 | 27.81 | 28.04 | 27.79 | 27.79 | -0.955% | 66,337 | +14.665% | |
| 2025-11-28 | 28.02 | 28.10 | 28.00 | 28.05 | +0.350% | 10,611 | +13.571% | |
| 2025-11-26 | 27.84 | 28.16 | 27.77 | 27.96 | +0.937% | 48,768 | +13.968% | |
| 2025-11-25 | 27.12 | 27.78 | 27.12 | 27.70 | +2.140% | 34,478 | +15.035% | |
| 2025-11-24 | 26.75 | 27.14 | 26.75 | 27.12 | +1.896% | 60,770 | +17.497% | |
| 2025-11-21 | 26.05 | 26.82 | 26.05 | 26.61 | +2.895% | 29,965 | +19.725% | |
| 2025-11-20 | 26.60 | 26.95 | 25.86 | 25.86 | -1.789% | 36,033 | +23.191% | |
| 2025-11-19 | 26.44 | 26.58 | 26.27 | 26.33 | +0.254% | 54,564 | +20.987% | |
| 2025-11-18 | 25.97 | 26.45 | 25.97 | 26.27 | +0.044% | 66,125 | +21.294% | |
| 2025-11-17 | 26.82 | 26.89 | 26.22 | 26.26 | -2.016% | 45,858 | +21.347% | |
| 2025-11-14 | 26.50 | 26.98 | 26.50 | 26.80 | +0.071% | 27,260 | +18.901% | |
| 2025-11-13 | 27.38 | 27.38 | 26.70 | 26.78 | -2.375% | 49,589 | +18.986% | |
| 2025-11-12 | 27.51 | 27.69 | 27.43 | 27.43 | +0.251% | 134,055 | +16.160% | |
| 2025-11-11 | 27.32 | 27.43 | 27.21 | 27.36 | +0.183% | 25,245 | +16.452% | |
| 2025-11-10 | 27.42 | 27.45 | 27.15 | 27.31 | +1.111% | 38,168 | +16.666% | |
| 2025-11-07 | 26.63 | 27.07 | 26.55 | 27.01 | +0.640% | 60,871 | +17.962% | |
| 2025-11-06 | 27.48 | 27.48 | 26.81 | 26.84 | -1.746% | 47,009 | +18.716% | |
| 2025-11-05 | 27.01 | 27.42 | 27.01 | 27.31 | +1.437% | 55,103 | +16.643% | |
| 2025-11-04 | 27.28 | 27.28 | 26.89 | 26.93 | -1.430% | 42,556 | +18.319% | |
| 2025-11-03 | 27.19 | 27.34 | 27.05 | 27.32 | -0.104% | 54,022 | +16.627% | |
| 2025-10-31 | 27.33 | 27.42 | 27.11 | 27.35 | +0.075% | 53,762 | +16.505% | |
| 2025-10-30 | 27.59 | 27.73 | 27.31 | 27.33 | -1.301% | 48,604 | +16.593% | |
| 2025-10-29 | 27.94 | 28.16 | 27.67 | 27.69 | -1.612% | 27,631 | +15.075% | |
| 2025-10-28 | 28.18 | 28.31 | 28.05 | 28.14 | -0.428% | 33,905 | +13.221% | |
| 2025-10-27 | 28.50 | 28.51 | 28.19 | 28.26 | -0.042% | 36,274 | +12.736% | |
| 2025-10-24 | 28.40 | 28.44 | 28.27 | 28.27 | +1.069% | 18,981 | +12.689% | |
| 2025-10-23 | 27.59 | 28.06 | 27.59 | 27.97 | +1.384% | 43,796 | +13.893% | |
| 2025-10-22 | 27.96 | 27.96 | 27.42 | 27.59 | -1.285% | 53,709 | +15.470% | |
| 2025-10-21 | 27.82 | 28.02 | 27.76 | 27.95 | -0.030% | 152,508 | +13.986% | |
| 2025-10-20 | 27.74 | 27.99 | 27.74 | 27.96 | +1.972% | 120,013 | +13.952% | |
| 2025-10-17 | 27.50 | 27.50 | 27.25 | 27.42 | -0.076% | 33,532 | +16.199% | |
| 2025-10-16 | 27.99 | 27.99 | 27.38 | 27.44 | -1.856% | 29,092 | +16.111% | |
| 2025-10-15 | 28.13 | 28.22 | 27.75 | 27.96 | +0.488% | 153,379 | +13.956% | |
| 2025-10-14 | 27.19 | 27.99 | 27.19 | 27.82 | +1.379% | 22,283 | +14.512% | |
| 2025-10-13 | 27.29 | 27.49 | 27.26 | 27.44 | +2.257% | 18,397 | +16.091% | |
| 2025-10-10 | 27.86 | 27.86 | 26.82 | 26.84 | -3.349% | 18,026 | +18.712% | |
| 2025-10-09 | 28.16 | 28.16 | 27.71 | 27.77 | -0.803% | 21,644 | +14.736% | |
| 2025-10-08 | 27.43 | 28.03 | 27.43 | 27.99 | +1.326% | 29,521 | +13.814% | |
| 2025-10-07 | 28.05 | 28.05 | 27.57 | 27.63 | -1.371% | 44,833 | +15.323% | |
| 2025-10-06 | 28.18 | 28.25 | 27.97 | 28.01 | +0.195% | 27,890 | +13.741% | |
| 2025-10-03 | 28.13 | 28.21 | 27.95 | 27.96 | -0.078% | 37,083 | +13.964% | |
| 2025-10-02 | 27.98 | 28.00 | 27.72 | 27.98 | +0.278% | 38,418 | +13.875% | |
| 2025-10-01 | 27.99 | 27.99 | 27.77 | 27.90 | -0.165% | 34,999 | +14.192% | |
| 2025-09-30 | 28.40 | 28.43 | 27.73 | 27.95 | -0.253% | 30,286 | +14.004% | |
| 2025-09-29 | 28.15 | 28.15 | 27.98 | 28.02 | -0.062% | 21,295 | +13.715% | |
| 2025-09-26 | 27.90 | 28.06 | 27.83 | 28.03 | +0.946% | 28,999 | +13.645% | |
| 2025-09-25 | 27.77 | 27.85 | 27.58 | 27.77 | -0.884% | 47,740 | +14.720% | |
| 2025-09-24 | 28.20 | 28.43 | 27.99 | 28.02 | -1.079% | 19,951 | +13.705% | |
| 2025-09-23 | 28.56 | 28.76 | 28.30 | 28.33 | -0.657% | 34,656 | +12.478% | |
| 2025-09-22 | 28.30 | 28.51 | 28.29 | 28.51 | +0.605% | 35,637 | +11.740% | |
| 2025-09-19 | 28.61 | 28.61 | 28.28 | 28.34 | -0.883% | 40,772 | +12.416% | |
| 2025-09-18 | 28.14 | 28.62 | 28.12 | 28.59 | +2.585% | 29,410 | +11.424% | |
| 2025-09-17 | 27.99 | 28.42 | 27.85 | 27.87 | +0.193% | 43,848 | +14.305% | |
| 2025-09-16 | 27.97 | 27.97 | 27.61 | 27.82 | -0.460% | 32,833 | +14.525% | |
| 2025-09-15 | 27.96 | 28.11 | 27.92 | 27.95 | +0.128% | 30,218 | +13.998% | |
| 2025-09-12 | 28.13 | 28.17 | 27.88 | 27.91 | -1.266% | 39,886 | +14.144% | |
| 2025-09-11 | 27.89 | 28.27 | 27.89 | 28.27 | +1.943% | 49,055 | +12.700% | |
| 2025-09-10 | 28.02 | 28.02 | 27.61 | 27.73 | -0.336% | 17,721 | +14.889% | |
| 2025-09-09 | 27.98 | 27.99 | 27.71 | 27.82 | -0.665% | 35,147 | +14.503% | |
| 2025-09-08 | 27.93 | 28.06 | 27.79 | 28.01 | +0.158% | 20,041 | +13.741% | |
| 2025-09-05 | 28.14 | 28.19 | 27.64 | 27.97 | +0.176% | 27,689 | +13.920% | |
| 2025-09-04 | 27.60 | 27.95 | 27.59 | 27.92 | +1.609% | 36,103 | +14.120% | |
| 2025-09-03 | 27.58 | 27.66 | 27.40 | 27.48 | +0.060% | 26,589 | +15.957% | |
| 2025-09-02 | 27.23 | 27.48 | 27.22 | 27.46 | -0.527% | 20,044 | +16.027% | |
| 2025-08-29 | 27.80 | 27.80 | 27.51 | 27.60 | -0.755% | 27,697 | +15.415% | |
| 2025-08-28 | 27.88 | 27.88 | 27.66 | 27.81 | +0.027% | 31,610 | +14.544% | |
| 2025-08-27 | 27.69 | 27.83 | 27.69 | 27.81 | +0.601% | 38,742 | +14.575% | |
| 2025-08-26 | 27.56 | 27.66 | 27.42 | 27.64 | +0.879% | 21,970 | +15.264% | |
| 2025-08-25 | 27.57 | 27.61 | 27.37 | 27.40 | -0.547% | 18,615 | +16.277% | |
| 2025-08-22 | 26.84 | 27.63 | 26.84 | 27.55 | +3.419% | 24,381 | +15.641% | |
| 2025-08-21 | 26.42 | 26.71 | 26.42 | 26.64 | +0.164% | 33,072 | +19.595% | |
| 2025-08-20 | 26.67 | 26.67 | 26.40 | 26.60 | -0.287% | 41,283 | +19.791% | |
| 2025-08-19 | 26.81 | 26.98 | 26.63 | 26.67 | -0.650% | 43,973 | +19.447% | |
| 2025-08-18 | 26.75 | 26.88 | 26.75 | 26.85 | +0.429% | 28,357 | +18.671% | |
| 2025-08-15 | 26.90 | 26.90 | 26.66 | 26.73 | -0.536% | 310,015 | +19.181% | |
| 2025-08-14 | 26.96 | 27.02 | 26.67 | 26.88 | -1.233% | 71,660 | +18.542% | |
| 2025-08-13 | 26.91 | 27.24 | 26.91 | 27.21 | +1.834% | 39,060 | +17.080% | |
| 2025-08-12 | 26.22 | 26.75 | 26.22 | 26.72 | +2.983% | 33,499 | +19.228% | |
| 2025-08-11 | 25.83 | 26.09 | 25.83 | 25.95 | +0.018% | 19,426 | +22.785% | |
| 2025-08-08 | 25.98 | 26.06 | 25.85 | 25.94 | +0.578% | 41,744 | +22.807% | |
| 2025-08-07 | 26.25 | 26.25 | 25.65 | 25.79 | -0.266% | 24,649 | +23.517% | |
| 2025-08-06 | 25.89 | 25.89 | 25.77 | 25.86 | +0.113% | 35,842 | +23.189% | |
| 2025-08-05 | 25.77 | 25.99 | 25.53 | 25.83 | +0.251% | 36,471 | +23.328% | |
| 2025-08-04 | 25.42 | 25.77 | 25.42 | 25.77 | +2.049% | 30,073 | +23.638% | |
| 2025-08-01 | 25.27 | 25.44 | 25.00 | 25.25 | -1.786% | 65,142 | +26.171% | |
| 2025-07-31 | 25.91 | 25.96 | 25.71 | 25.71 | -0.563% | 83,651 | +23.917% | |
| 2025-07-30 | 26.10 | 26.19 | 25.72 | 25.86 | -0.284% | 28,516 | +23.219% | |
| 2025-07-29 | 26.15 | 26.18 | 25.91 | 25.93 | -0.249% | 45,787 | +22.869% | |
| 2025-07-28 | 26.04 | 26.19 | 25.90 | 25.99 | +0.148% | 26,076 | +22.563% | |
| 2025-07-25 | 25.92 | 25.99 | 25.80 | 25.96 | +0.498% | 18,146 | +22.745% | |
| 2025-07-24 | 26.17 | 26.19 | 25.81 | 25.83 | -1.415% | 27,579 | +23.356% | |
| 2025-07-23 | 26.10 | 26.32 | 26.03 | 26.20 | +1.270% | 76,793 | +21.611% | |
| 2025-07-22 | 25.76 | 25.94 | 25.67 | 25.87 | +0.620% | 56,100 | +23.156% | |
| 2025-07-21 | 25.99 | 26.07 | 25.71 | 25.71 | -0.332% | 120,187 | +23.919% | |
| 2025-07-18 | 26.07 | 26.08 | 25.75 | 25.80 | -0.678% | 29,340 | +23.508% | |
| 2025-07-17 | 25.93 | 26.02 | 25.87 | 25.97 | +0.734% | 31,110 | +22.671% | |
| 2025-07-16 | 25.79 | 25.85 | 25.50 | 25.78 | +0.526% | 66,067 | +23.571% | |
| 2025-07-15 | 26.22 | 26.22 | 25.65 | 25.65 | -1.815% | 54,600 | +24.220% | |
| 2025-07-14 | 25.88 | 26.15 | 25.88 | 26.12 | +0.780% | 56,794 | +21.966% | |
| 2025-07-11 | 26.12 | 26.22 | 25.91 | 25.92 | -1.706% | 20,965 | +22.917% | |
| 2025-07-10 | 26.29 | 26.52 | 26.23 | 26.37 | +0.494% | 52,322 | +20.819% | |
| 2025-07-09 | 26.19 | 26.26 | 26.00 | 26.24 | +0.816% | 20,296 | +21.416% | |
| 2025-07-08 | 26.15 | 26.18 | 26.02 | 26.03 | +0.040% | 18,935 | +22.407% | |
| 2025-07-07 | 26.14 | 26.22 | 25.95 | 26.02 | -1.354% | 44,093 | +22.456% | Div $0.034 |
| 2025-07-03 | 26.23 | 26.41 | 26.09 | 26.37 | +0.976% | 34,427 | +20.798% | |
| 2025-07-02 | 25.81 | 26.14 | 25.80 | 26.12 | +1.058% | 60,393 | +21.977% | |
| 2025-07-01 | 25.62 | 26.11 | 25.58 | 25.85 | +0.847% | 34,962 | +23.267% | |
| 2025-06-30 | 25.72 | 25.73 | 25.58 | 25.63 | +0.054% | 197,394 | +24.312% | |
| 2025-06-27 | 25.73 | 25.75 | 25.48 | 25.62 | +0.405% | 28,986 | +24.379% | |
| 2025-06-26 | 25.24 | 25.53 | 25.23 | 25.51 | +1.670% | 20,589 | +24.882% | |
| 2025-06-25 | 25.37 | 25.38 | 25.09 | 25.09 | -1.028% | 38,668 | +26.968% | |
| 2025-06-24 | 25.26 | 25.46 | 25.18 | 25.35 | +1.293% | 53,257 | +25.662% | |
| 2025-06-23 | 24.69 | 25.05 | 24.50 | 25.03 | +0.943% | 22,236 | +27.287% | |
| 2025-06-20 | 24.99 | 24.99 | 24.72 | 24.80 | -0.096% | 35,194 | +28.487% | |
| 2025-06-18 | 24.78 | 25.02 | 24.76 | 24.82 | +0.268% | 30,367 | +28.364% | |
| 2025-06-17 | 24.88 | 24.99 | 24.72 | 24.75 | -0.800% | 42,803 | +28.709% | |
| 2025-06-16 | 24.86 | 25.06 | 24.86 | 24.95 | +1.271% | 24,375 | +27.679% | |
| 2025-06-13 | 24.80 | 24.91 | 24.57 | 24.64 | -1.555% | 45,836 | +29.302% | |
| 2025-06-12 | 24.95 | 25.10 | 24.94 | 25.03 | -0.163% | 33,126 | +27.292% | |
| 2025-06-11 | 25.23 | 25.35 | 25.07 | 25.07 | -0.395% | 24,329 | +27.084% | |
| 2025-06-10 | 25.33 | 25.33 | 25.15 | 25.17 | +0.077% | 21,904 | +26.583% | |
| 2025-06-09 | 25.21 | 25.32 | 25.15 | 25.15 | +0.040% | 14,037 | +26.680% | |
| 2025-06-06 | 25.13 | 25.19 | 24.97 | 25.14 | +1.512% | 13,005 | +26.730% | |
| 2025-06-05 | 24.85 | 24.92 | 24.68 | 24.77 | -0.300% | 34,150 | +28.646% | |
| 2025-06-04 | 25.00 | 25.00 | 24.60 | 24.84 | -0.160% | 30,843 | +28.261% | |
| 2025-06-03 | 24.75 | 24.93 | 24.59 | 24.88 | +0.824% | 20,343 | +28.056% | |
| 2025-06-02 | 24.63 | 24.70 | 24.38 | 24.68 | +0.351% | 11,970 | +29.111% | |
| 2025-05-30 | 24.45 | 24.70 | 24.39 | 24.59 | +0.105% | 24,781 | +29.565% | |
| 2025-05-29 | 24.59 | 24.60 | 24.41 | 24.56 | +0.169% | 39,418 | +29.701% | |
| 2025-05-28 | 24.78 | 24.78 | 24.48 | 24.52 | -1.079% | 27,559 | +29.921% | |
| 2025-05-27 | 24.46 | 24.83 | 24.39 | 24.79 | +2.311% | 18,432 | +28.520% | |
| 2025-05-23 | 23.81 | 24.35 | 23.81 | 24.23 | -0.343% | 30,012 | +31.490% | |
| 2025-05-22 | 24.19 | 24.45 | 24.19 | 24.31 | +0.079% | 22,958 | +31.039% | |
| 2025-05-21 | 24.70 | 24.80 | 24.25 | 24.29 | -2.551% | 35,159 | +31.143% | |
| 2025-05-20 | 24.92 | 25.04 | 24.89 | 24.93 | -0.320% | 18,053 | +27.798% | |
| 2025-05-19 | 24.83 | 25.01 | 24.75 | 25.01 | -0.107% | 24,063 | +27.389% | |
| 2025-05-16 | 24.71 | 25.04 | 24.71 | 25.04 | +1.241% | 27,303 | +27.252% | |
| 2025-05-15 | 24.66 | 24.73 | 24.50 | 24.73 | +0.243% | 15,562 | +28.831% | |
| 2025-05-14 | 24.70 | 24.80 | 24.60 | 24.67 | -0.669% | 22,582 | +29.145% | |
| 2025-05-13 | 24.73 | 24.87 | 24.73 | 24.84 | +1.083% | 9,654 | +28.280% | |
| 2025-05-12 | 24.70 | 24.70 | 24.36 | 24.57 | +3.170% | 59,373 | +29.670% | |
| 2025-05-09 | 23.99 | 23.99 | 23.74 | 23.82 | -0.254% | 15,853 | +33.781% | |
| 2025-05-08 | 23.78 | 24.07 | 23.60 | 23.88 | +0.983% | 39,791 | +33.442% | |
| 2025-05-07 | 23.70 | 23.75 | 23.49 | 23.64 | +0.456% | 36,691 | +34.753% | |
| 2025-05-06 | 23.52 | 23.67 | 23.35 | 23.54 | -0.890% | 35,890 | +35.368% | |
| 2025-05-05 | 23.74 | 23.93 | 23.73 | 23.75 | -0.370% | 19,564 | +34.163% | |
| 2025-05-02 | 23.64 | 23.88 | 23.56 | 23.84 | +2.599% | 17,257 | +33.666% | |
| 2025-05-01 | 23.17 | 23.43 | 23.17 | 23.23 | +0.477% | 24,642 | +37.141% | |
| 2025-04-30 | 22.91 | 23.14 | 22.67 | 23.12 | -0.527% | 15,161 | +37.795% | |
| 2025-04-29 | 23.09 | 23.32 | 22.84 | 23.24 | +0.501% | 29,796 | +37.069% | |
| 2025-04-28 | 23.23 | 23.28 | 22.83 | 23.13 | +0.450% | 207,948 | +37.756% | |
| 2025-04-25 | 22.84 | 23.05 | 22.83 | 23.02 | +0.004% | 15,191 | +38.375% | |
| 2025-04-24 | 22.67 | 23.10 | 22.67 | 23.02 | +1.761% | 26,660 | +38.380% | |
| 2025-04-23 | 23.07 | 23.24 | 22.53 | 22.63 | +1.708% | 23,090 | +40.818% | |
| 2025-04-22 | 22.04 | 22.27 | 21.96 | 22.25 | +2.782% | 34,691 | +43.223% | |
| 2025-04-21 | 22.03 | 22.03 | 21.43 | 21.64 | -2.516% | 111,147 | +47.208% | |
| 2025-04-17 | 22.18 | 22.35 | 22.09 | 22.20 | +0.553% | 26,138 | +43.504% | |
| 2025-04-16 | 22.31 | 22.34 | 21.78 | 22.08 | -1.070% | 30,873 | +44.298% | |
| 2025-04-15 | 22.38 | 22.60 | 22.26 | 22.32 | 0.000% | 23,629 | +42.754% |