Sound Equity Income ETF (SDEI) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.94 ($0.21) 0.82%
Sound Equity Income ETF - Daily Information
Click for more stock information on Sound Equity Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.67 |
| Previous Close | $25.94 |
| High | $25.94 |
| Low | $25.67 |
| Adjusted Open | $25.67 |
| Previous Adjusted Close | $25.94 |
| Adjusted High | $25.94 |
| Adjusted Low | $25.67 |
About Sound Equity Income ETF (SDEI)
Sound Equity Income ETF
Invest in Sound Equity Income ETF (SDEI)
Historical Stock Data for Sound Equity Income ETF (SDEI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | $25.67 | $25.94 | $25.67 | $25.94 | $25.94 | 2,874 |
| 2023-07-19 | $25.61 | $25.84 | $25.58 | $25.73 | $25.73 | 3,300 |
| 2023-07-18 | $25.68 | $25.76 | $25.63 | $25.63 | $25.63 | 1,209 |
| 2023-07-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 839 |
| 2023-07-14 | $25.50 | $25.68 | $25.33 | $25.41 | $25.41 | 1,397 |
| 2023-07-13 | $25.53 | $25.81 | $25.52 | $25.70 | $25.70 | 2,592 |
| 2023-07-12 | $25.62 | $25.83 | $25.51 | $25.73 | $25.73 | 6,671 |
| 2023-07-11 | $25.18 | $25.39 | $25.18 | $25.39 | $25.36 | 1,807 |
| 2023-07-10 | $25.15 | $25.16 | $25.13 | $25.13 | $25.10 | 2,047 |
| 2023-07-07 | $25.04 | $25.41 | $25.02 | $25.07 | $25.07 | 3,270 |
| 2023-07-06 | $24.76 | $24.96 | $24.76 | $24.96 | $24.96 | 568 |
| 2023-07-05 | $25.52 | $25.52 | $25.10 | $25.25 | $25.25 | 696 |
| 2023-07-03 | $25.38 | $25.45 | $25.28 | $25.45 | $25.45 | 3,659 |
| 2023-06-30 | $25.54 | $25.54 | $25.27 | $25.35 | $25.35 | 5,456 |
| 2023-06-29 | $25.18 | $25.18 | $25.00 | $25.16 | $25.16 | 1,445 |
| 2023-06-28 | $24.82 | $25.02 | $24.72 | $25.02 | $25.02 | 15,705 |
| 2023-06-27 | $25.02 | $25.07 | $24.92 | $25.06 | $25.06 | 2,159 |
| 2023-06-26 | $24.92 | $25.01 | $24.83 | $24.83 | $24.80 | 916 |
| 2023-06-23 | $24.80 | $24.88 | $24.74 | $24.74 | $24.74 | 3,948 |
| 2023-06-22 | $25.02 | $25.02 | $24.93 | $24.93 | $24.93 | 439 |
| 2023-06-21 | $25.09 | $25.42 | $25.09 | $25.21 | $25.21 | 3,181 |
| 2023-06-20 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 241 |
| 2023-06-16 | $25.34 | $25.48 | $25.30 | $25.48 | $25.48 | 7,678 |
| 2023-06-15 | $25.35 | $25.44 | $25.16 | $25.44 | $25.44 | 850 |
| 2023-06-14 | $25.39 | $25.64 | $25.10 | $25.15 | $25.15 | 7,367 |
| 2023-06-13 | $25.54 | $25.54 | $25.30 | $25.30 | $25.30 | 3,370 |
| 2023-06-12 | $25.12 | $25.24 | $25.00 | $25.12 | $25.09 | 1,728 |
| 2023-06-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1,611 |
| 2023-06-08 | $24.96 | $25.33 | $24.96 | $25.18 | $25.18 | 4,604 |
| 2023-06-07 | $24.78 | $25.13 | $24.78 | $25.13 | $25.13 | 6,596 |
| 2023-06-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 155 |
| 2023-06-05 | $24.43 | $24.47 | $24.26 | $24.45 | $24.45 | 2,688 |
| 2023-06-02 | $24.42 | $24.47 | $24.33 | $24.47 | $24.47 | 1,007 |
| 2023-06-01 | $23.64 | $23.95 | $23.62 | $23.95 | $23.95 | 3,203 |
| 2023-05-31 | $23.76 | $23.91 | $23.47 | $23.82 | $23.82 | 3,086 |
| 2023-05-30 | $24.34 | $24.34 | $23.80 | $24.03 | $24.03 | 4,969 |
| 2023-05-26 | $24.16 | $24.23 | $23.81 | $24.14 | $24.14 | 2,418 |
| 2023-05-25 | $24.26 | $24.26 | $24.05 | $24.05 | $24.05 | 350 |
| 2023-05-24 | $24.47 | $24.47 | $24.28 | $24.40 | $24.37 | 3,091 |
| 2023-05-23 | $23.77 | $24.74 | $23.77 | $24.69 | $24.69 | 626 |
| 2023-05-22 | $24.65 | $24.68 | $24.65 | $24.68 | $24.68 | 319 |
| 2023-05-19 | $24.80 | $24.80 | $24.59 | $24.59 | $24.59 | 17,703 |
| 2023-05-18 | $24.46 | $24.72 | $24.40 | $24.72 | $24.72 | 1,116 |
| 2023-05-17 | $24.52 | $24.52 | $24.24 | $24.48 | $24.48 | 4,150 |
| 2023-05-16 | $24.28 | $24.50 | $24.27 | $24.27 | $24.27 | 671 |
| 2023-05-15 | $24.55 | $24.65 | $24.55 | $24.65 | $24.65 | 1,724 |
| 2023-05-12 | $24.78 | $24.78 | $24.62 | $24.62 | $24.62 | 695 |
| 2023-05-11 | $24.59 | $24.59 | $24.31 | $24.53 | $24.53 | 2,397 |
| 2023-05-10 | $24.83 | $24.83 | $24.70 | $24.77 | $24.73 | 2,572 |
| 2023-05-09 | $24.90 | $25.08 | $24.85 | $24.85 | $24.82 | 676 |
| 2023-05-08 | $24.98 | $25.25 | $24.78 | $24.90 | $24.87 | 3,108 |
| 2023-05-05 | $24.88 | $24.95 | $24.69 | $24.89 | $24.85 | 4,067 |
| 2023-05-04 | $24.20 | $24.60 | $24.20 | $24.45 | $24.42 | 4,586 |
| 2023-05-03 | $25.16 | $25.18 | $24.68 | $24.68 | $24.65 | 3,896 |
| 2023-05-02 | $25.41 | $25.41 | $24.79 | $25.00 | $24.97 | 3,063 |
| 2023-05-01 | $25.79 | $25.80 | $25.50 | $25.61 | $25.57 | 2,723 |
| 2023-04-28 | $25.37 | $25.68 | $25.20 | $25.55 | $25.52 | 7,793 |
| 2023-04-27 | $25.18 | $25.31 | $25.18 | $25.20 | $25.17 | 2,974 |
| 2023-04-26 | $25.30 | $25.30 | $24.86 | $25.05 | $25.02 | 4,024 |
| 2023-04-25 | $25.49 | $25.49 | $25.18 | $25.34 | $25.30 | 458 |
| 2023-04-24 | $25.44 | $25.66 | $25.44 | $25.63 | $25.56 | 2,109 |
| 2023-04-21 | $25.44 | $25.53 | $25.10 | $25.52 | $25.45 | 5,053 |
| 2023-04-20 | $25.40 | $25.59 | $25.40 | $25.59 | $25.52 | 579 |
| 2023-04-19 | $25.76 | $25.77 | $25.62 | $25.77 | $25.70 | 7,592 |
| 2023-04-18 | $25.77 | $25.95 | $25.72 | $25.95 | $25.88 | 3,667 |
| 2023-04-17 | $26.01 | $26.08 | $25.58 | $26.00 | $25.93 | 8,784 |
| 2023-04-14 | $26.07 | $26.07 | $25.62 | $25.88 | $25.88 | 4,137 |
| 2023-04-13 | $25.88 | $26.18 | $25.88 | $25.98 | $25.98 | 2,923 |
| 2023-04-12 | $26.09 | $26.09 | $25.83 | $25.83 | $25.83 | 2,857 |
| 2023-04-11 | $25.86 | $26.22 | $25.86 | $25.96 | $25.96 | 2,656 |
| 2023-04-10 | $25.79 | $25.80 | $25.68 | $25.78 | $25.74 | 2,733 |
| 2023-04-06 | $25.80 | $25.88 | $25.48 | $25.48 | $25.45 | 5,195 |
| 2023-04-05 | $25.64 | $25.70 | $25.47 | $25.70 | $25.67 | 1,229 |
| 2023-04-04 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 93 |
| 2023-04-03 | $23.04 | $25.30 | $20.47 | $25.30 | $25.30 | 2,089 |
| 2023-03-31 | $25.29 | $25.60 | $25.25 | $25.60 | $25.60 | 4,391 |
| 2023-03-30 | $25.06 | $25.30 | $25.06 | $25.30 | $25.30 | 361 |
| 2023-03-29 | $25.29 | $25.29 | $25.08 | $25.19 | $25.19 | 3,094 |
| 2023-03-28 | $24.79 | $25.08 | $24.79 | $24.93 | $24.93 | 5,075 |
| 2023-03-27 | $25.03 | $25.08 | $24.59 | $24.84 | $24.81 | 4,459 |
| 2023-03-24 | $25.16 | $25.16 | $24.04 | $24.53 | $24.50 | 10,370 |
| 2023-03-23 | $24.97 | $24.98 | $24.19 | $24.40 | $24.37 | 1,122 |
| 2023-03-22 | $25.04 | $26.00 | $24.85 | $25.75 | $25.71 | 9,123 |
| 2023-03-21 | $25.06 | $25.21 | $24.99 | $25.05 | $25.02 | 3,915 |
| 2023-03-20 | $22.56 | $24.71 | $22.56 | $24.69 | $24.66 | 2,663 |
| 2023-03-17 | $23.98 | $24.06 | $23.98 | $24.04 | $24.04 | 1,028 |
| 2023-03-16 | $23.96 | $24.42 | $23.77 | $24.42 | $24.42 | 4,153 |
| 2023-03-15 | $24.07 | $24.31 | $23.79 | $24.12 | $24.12 | 10,554 |
| 2023-03-14 | $24.82 | $24.87 | $24.33 | $24.53 | $24.53 | 5,591 |
| 2023-03-13 | $24.66 | $24.66 | $24.09 | $24.36 | $24.36 | 11,322 |
| 2023-03-10 | $24.99 | $25.11 | $24.68 | $24.81 | $24.78 | 7,132 |
| 2023-03-09 | $25.37 | $25.44 | $25.16 | $25.16 | $25.16 | 581 |
| 2023-03-08 | $25.88 | $25.96 | $25.55 | $25.69 | $25.69 | 5,612 |
| 2023-03-07 | $26.01 | $26.36 | $25.80 | $25.80 | $25.80 | 1,832 |
| 2023-03-06 | $26.24 | $26.50 | $26.24 | $26.24 | $26.24 | 3,397 |
| 2023-03-03 | $25.96 | $26.56 | $25.96 | $26.30 | $26.30 | 1,867 |
| 2023-03-02 | $26.02 | $26.09 | $25.94 | $26.03 | $26.03 | 1,193 |
| 2023-03-01 | $25.96 | $26.39 | $25.96 | $26.22 | $26.22 | 3,084 |
| 2023-02-28 | $26.17 | $26.50 | $25.37 | $25.89 | $25.89 | 7,058 |
| 2023-02-27 | $26.52 | $26.57 | $26.32 | $26.33 | $26.33 | 2,882 |
| 2023-02-24 | $26.33 | $26.50 | $25.99 | $26.31 | $26.31 | 4,525 |
| 2023-02-23 | $26.51 | $26.62 | $26.07 | $26.62 | $26.62 | 10,908 |
| 2023-02-22 | $26.57 | $29.12 | $26.26 | $26.50 | $26.47 | 7,423 |
| 2023-02-21 | $26.75 | $26.89 | $26.43 | $26.43 | $26.39 | 4,804 |
| 2023-02-17 | $27.03 | $27.08 | $27.03 | $27.08 | $27.05 | 3,544 |
| 2023-02-16 | $27.22 | $27.30 | $26.81 | $26.99 | $26.96 | 8,072 |
| 2023-02-15 | $27.00 | $27.26 | $26.99 | $27.20 | $27.16 | 2,361 |
| 2023-02-14 | $27.50 | $27.50 | $27.19 | $27.26 | $27.26 | 6,002 |
| 2023-02-13 | $27.34 | $27.34 | $27.34 | $27.34 | $27.31 | 545 |
| 2023-02-10 | $26.89 | $27.01 | $26.82 | $27.01 | $26.97 | 894 |
| 2023-02-09 | $27.13 | $27.13 | $26.69 | $26.69 | $26.69 | 5,724 |
| 2023-02-08 | $27.07 | $27.07 | $26.93 | $26.93 | $26.93 | 1,248 |
| 2023-02-07 | $26.86 | $27.22 | $26.86 | $27.22 | $27.22 | 4,041 |
| 2023-02-06 | $26.93 | $27.10 | $26.93 | $26.98 | $26.98 | 1,293 |
| 2023-02-03 | $27.28 | $27.36 | $27.08 | $27.28 | $27.28 | 7,851 |
| 2023-02-02 | $27.30 | $27.47 | $27.21 | $27.31 | $27.31 | 2,862 |
| 2023-02-01 | $27.05 | $27.58 | $27.05 | $27.26 | $27.26 | 8,001 |
| 2023-01-31 | $26.95 | $27.13 | $26.68 | $27.12 | $27.12 | 11,427 |
| 2023-01-30 | $26.98 | $27.01 | $26.98 | $27.01 | $27.01 | 1,255 |
| 2023-01-27 | $27.06 | $27.25 | $27.06 | $27.07 | $27.07 | 6,097 |
| 2023-01-26 | $26.81 | $28.26 | $26.81 | $27.59 | $27.59 | 4,147 |
| 2023-01-25 | $26.64 | $27.50 | $26.64 | $26.96 | $26.96 | 5,077 |
| 2023-01-24 | $26.83 | $27.09 | $26.83 | $26.94 | $26.94 | 3,299 |
| 2023-01-23 | $26.86 | $27.29 | $26.84 | $27.07 | $27.04 | 3,357 |
| 2023-01-20 | $26.44 | $26.96 | $26.44 | $26.92 | $26.89 | 5,270 |
| 2023-01-19 | $26.63 | $26.63 | $26.33 | $26.55 | $26.52 | 2,853 |
| 2023-01-18 | $26.90 | $27.06 | $26.51 | $26.51 | $26.47 | 7,258 |
| 2023-01-17 | $27.07 | $27.11 | $26.97 | $27.04 | $27.01 | 7,195 |
| 2023-01-13 | $28.28 | $28.28 | $27.05 | $27.20 | $27.20 | 3,751 |
| 2023-01-12 | $26.80 | $27.22 | $26.64 | $26.93 | $26.93 | 6,486 |
| 2023-01-11 | $26.77 | $26.86 | $26.59 | $26.86 | $26.86 | 5,395 |
| 2023-01-10 | $26.66 | $26.78 | $26.41 | $26.66 | $26.66 | 4,666 |
| 2023-01-09 | $26.66 | $27.18 | $26.63 | $26.66 | $26.63 | 8,188 |
| 2023-01-06 | $26.34 | $26.61 | $26.34 | $26.61 | $26.61 | 2,236 |
| 2023-01-05 | $25.80 | $26.04 | $25.70 | $26.01 | $26.01 | 4,612 |
| 2023-01-04 | $25.86 | $26.19 | $25.86 | $26.06 | $26.06 | 2,255 |
| 2023-01-03 | $25.87 | $25.87 | $25.69 | $25.69 | $25.69 | 686 |
| 2022-12-30 | $25.66 | $25.84 | $25.52 | $25.67 | $25.67 | 2,857 |
| 2022-12-29 | $25.76 | $25.83 | $25.68 | $25.80 | $25.80 | 1,894 |
| 2022-12-28 | $25.77 | $25.91 | $25.55 | $25.55 | $25.55 | 4,519 |
| 2022-12-27 | $25.65 | $25.94 | $25.59 | $25.90 | $25.90 | 16,256 |
| 2022-12-23 | $25.96 | $25.99 | $25.83 | $25.99 | $25.99 | 820 |
| 2022-12-22 | $25.89 | $25.89 | $25.72 | $25.86 | $25.47 | 2,995 |
| 2022-12-21 | $25.96 | $26.04 | $25.96 | $26.04 | $25.65 | 709 |
| 2022-12-20 | $25.52 | $25.87 | $25.51 | $25.76 | $25.37 | 6,704 |
| 2022-12-19 | $25.79 | $25.87 | $25.56 | $25.56 | $25.17 | 5,661 |
| 2022-12-16 | $25.81 | $25.81 | $25.51 | $25.70 | $25.70 | 4,452 |
| 2022-12-15 | $26.13 | $26.19 | $25.91 | $26.04 | $26.04 | 3,594 |
| 2022-12-14 | $26.66 | $28.16 | $26.64 | $26.64 | $26.64 | 1,861 |
| 2022-12-13 | $26.84 | $27.01 | $26.65 | $26.73 | $26.73 | 8,378 |
| 2022-12-12 | $26.26 | $26.47 | $26.26 | $26.47 | $26.47 | 2,608 |
| 2022-12-09 | $26.22 | $26.22 | $26.20 | $26.20 | $26.20 | 1,073 |
| 2022-12-08 | $26.41 | $26.57 | $26.20 | $26.21 | $26.21 | 9,283 |
| 2022-12-07 | $26.34 | $26.50 | $26.34 | $26.35 | $26.35 | 7,490 |
| 2022-12-06 | $26.29 | $26.43 | $26.29 | $26.36 | $26.32 | 868 |
| 2022-12-05 | $27.00 | $27.00 | $26.55 | $26.56 | $26.52 | 6,394 |
| 2022-12-02 | $26.88 | $27.10 | $26.88 | $27.09 | $27.09 | 2,406 |
| 2022-12-01 | $27.60 | $27.60 | $27.00 | $27.02 | $27.02 | 6,135 |
| 2022-11-30 | $26.46 | $26.93 | $26.26 | $26.93 | $26.93 | 3,440 |
| 2022-11-29 | $26.90 | $26.90 | $26.52 | $26.66 | $26.66 | 1,684 |
| 2022-11-28 | $26.80 | $26.93 | $26.59 | $26.59 | $26.59 | 2,038 |
| 2022-11-25 | $27.17 | $27.18 | $27.04 | $27.04 | $27.04 | 615 |
| 2022-11-23 | $26.95 | $27.01 | $26.69 | $26.93 | $26.90 | 7,992 |
| 2022-11-22 | $26.82 | $26.99 | $26.82 | $26.99 | $26.95 | 1,536 |
| 2022-11-21 | $26.32 | $26.62 | $26.17 | $26.50 | $26.46 | 18,678 |
| 2022-11-18 | $26.59 | $26.59 | $26.40 | $26.50 | $26.47 | 2,410 |
| 2022-11-17 | $26.45 | $26.48 | $26.31 | $26.31 | $26.28 | 430 |
| 2022-11-16 | $26.55 | $26.55 | $26.24 | $26.42 | $26.38 | 12,531 |
| 2022-11-15 | $26.81 | $26.83 | $26.50 | $26.63 | $26.59 | 1,351 |
| 2022-11-14 | $26.65 | $26.68 | $26.55 | $26.55 | $26.51 | 1,116 |
| 2022-11-11 | $26.25 | $26.56 | $26.25 | $26.56 | $26.56 | 4,176 |
| 2022-11-10 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 134 |
| 2022-11-09 | $25.72 | $26.08 | $25.17 | $25.17 | $25.14 | 6,938 |
| 2022-11-08 | $26.12 | $27.60 | $25.64 | $26.03 | $25.99 | 6,420 |
| 2022-11-07 | $25.37 | $25.61 | $25.37 | $25.58 | $25.55 | 2,863 |
| 2022-11-04 | $25.60 | $25.60 | $25.37 | $25.37 | $25.33 | 389 |
| 2022-11-03 | $24.75 | $24.83 | $24.74 | $24.83 | $24.80 | 1,010 |
| 2022-11-02 | $25.44 | $25.44 | $24.71 | $24.88 | $24.85 | 972 |
| 2022-11-01 | $25.37 | $25.37 | $25.33 | $25.33 | $25.30 | 330 |
| 2022-10-31 | $25.20 | $25.20 | $25.14 | $25.14 | $25.11 | 423 |
| 2022-10-28 | $25.52 | $25.54 | $25.52 | $25.54 | $25.51 | 4,220 |
| 2022-10-27 | $25.14 | $25.30 | $25.04 | $25.12 | $25.08 | 2,095 |
| 2022-10-26 | $25.19 | $25.29 | $25.08 | $25.08 | $25.05 | 3,124 |
| 2022-10-25 | $24.96 | $24.96 | $24.92 | $24.92 | $24.88 | 230 |
| 2022-10-24 | $24.97 | $24.97 | $24.64 | $24.74 | $24.68 | 6,476 |
| 2022-10-21 | $24.00 | $24.64 | $24.00 | $24.64 | $24.57 | 1,268 |
| 2022-10-20 | $24.06 | $24.06 | $24.06 | $24.06 | $23.99 | 51 |
| 2022-10-19 | $24.17 | $24.21 | $23.94 | $24.09 | $24.03 | 5,592 |
| 2022-10-18 | $24.44 | $24.44 | $24.20 | $24.37 | $24.30 | 720 |
| 2022-10-17 | $23.98 | $24.11 | $23.96 | $24.11 | $24.04 | 759 |
| 2022-10-14 | $23.66 | $23.91 | $23.59 | $23.70 | $23.64 | 4,128 |
| 2022-10-13 | $23.13 | $24.14 | $23.13 | $24.10 | $24.04 | 5,595 |
| 2022-10-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 198 |
| 2022-10-11 | $23.47 | $23.47 | $23.26 | $23.38 | $23.38 | 4,901 |
| 2022-10-10 | $23.62 | $23.62 | $23.38 | $23.38 | $23.34 | 1,102 |
| 2022-10-07 | $23.35 | $23.40 | $23.34 | $23.39 | $23.39 | 1,485 |
| 2022-10-06 | $24.18 | $24.18 | $23.91 | $23.91 | $23.91 | 5,747 |
| 2022-10-05 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 127 |
| 2022-10-04 | $23.75 | $24.49 | $23.75 | $24.49 | $24.49 | 1,238 |
| 2022-10-03 | $23.46 | $23.59 | $23.35 | $23.59 | $23.59 | 1,541 |
| 2022-09-30 | $23.30 | $23.30 | $22.89 | $22.98 | $22.98 | 5,936 |
| 2022-09-29 | $23.48 | $23.48 | $22.98 | $23.19 | $23.19 | 1,040 |
| 2022-09-28 | $23.61 | $23.76 | $23.49 | $23.69 | $23.69 | 3,584 |
| 2022-09-27 | $23.38 | $23.73 | $23.03 | $23.73 | $23.73 | 5,846 |
| 2022-09-26 | $23.57 | $23.57 | $23.24 | $23.26 | $23.26 | 2,548 |
| 2022-09-23 | $23.96 | $23.96 | $23.41 | $23.67 | $23.67 | 4,537 |
| 2022-09-22 | $24.30 | $24.30 | $24.23 | $24.23 | $24.23 | 336 |
| 2022-09-21 | $24.69 | $24.87 | $24.30 | $24.30 | $24.30 | 7,145 |
| 2022-09-20 | $24.88 | $24.88 | $24.31 | $24.76 | $24.76 | 2,973 |
| 2022-09-19 | $24.89 | $24.89 | $24.55 | $24.83 | $24.83 | 1,829 |
| 2022-09-16 | $24.51 | $24.96 | $24.51 | $24.88 | $24.88 | 2,610 |
| 2022-09-15 | $25.12 | $25.22 | $24.82 | $24.87 | $24.87 | 3,984 |
| 2022-09-14 | $24.82 | $25.08 | $24.82 | $24.97 | $24.97 | 4,150 |
| 2022-09-13 | $25.50 | $25.55 | $25.02 | $25.02 | $25.02 | 6,895 |
| 2022-09-12 | $25.93 | $26.10 | $25.69 | $25.87 | $25.87 | 5,722 |
| 2022-09-09 | $25.43 | $25.81 | $25.43 | $25.46 | $25.46 | 3,866 |
| 2022-09-08 | $24.97 | $25.29 | $24.97 | $25.02 | $25.02 | 4,044 |
| 2022-09-07 | $24.80 | $24.91 | $24.80 | $24.90 | $24.90 | 4,446 |
| 2022-09-06 | $24.73 | $24.85 | $24.59 | $24.71 | $24.71 | 8,009 |
| 2022-09-02 | $25.26 | $25.48 | $24.66 | $24.88 | $24.88 | 7,647 |
| 2022-09-01 | $24.75 | $27.73 | $24.75 | $25.00 | $25.00 | 32,984 |
| 2022-08-31 | $25.43 | $25.43 | $25.07 | $25.16 | $25.16 | 5,172 |
| 2022-08-30 | $25.36 | $25.48 | $25.33 | $25.45 | $25.45 | 1,088 |
| 2022-08-29 | $26.03 | $26.06 | $25.83 | $25.83 | $25.83 | 962 |
| 2022-08-26 | $26.10 | $26.10 | $25.95 | $25.96 | $25.96 | 2,421 |
| 2022-08-25 | $26.37 | $26.53 | $26.31 | $26.53 | $26.53 | 1,622 |
| 2022-08-24 | $26.34 | $26.38 | $26.10 | $26.30 | $26.26 | 8,781 |
| 2022-08-23 | $26.18 | $26.42 | $26.18 | $26.42 | $26.39 | 1,059 |
| 2022-08-22 | $26.31 | $26.36 | $26.24 | $26.36 | $26.33 | 610 |
| 2022-08-19 | $26.91 | $26.99 | $26.84 | $26.84 | $26.80 | 3,159 |
| 2022-08-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.03 | 12 |
| 2022-08-17 | $26.73 | $26.94 | $26.69 | $26.94 | $26.90 | 4,051 |
| 2022-08-16 | $27.31 | $27.31 | $27.11 | $27.11 | $27.08 | 870 |
| 2022-08-15 | $26.80 | $26.89 | $26.80 | $26.89 | $26.86 | 479 |
| 2022-08-12 | $26.76 | $27.01 | $26.55 | $27.01 | $27.01 | 4,601 |
| 2022-08-11 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 1,154 |
| 2022-08-10 | $26.69 | $26.85 | $26.67 | $26.67 | $26.64 | 1,982 |
| 2022-08-09 | $26.14 | $26.29 | $26.14 | $26.23 | $26.20 | 4,383 |
| 2022-08-08 | $26.02 | $26.02 | $26.02 | $26.02 | $25.99 | 1 |
| 2022-08-05 | $25.80 | $25.82 | $25.77 | $25.82 | $25.78 | 534 |
| 2022-08-04 | $25.83 | $26.06 | $25.78 | $25.78 | $25.74 | 7,490 |
| 2022-08-03 | $26.00 | $26.16 | $25.96 | $25.96 | $25.93 | 1,415 |
| 2022-08-02 | $25.93 | $25.93 | $25.80 | $25.80 | $25.77 | 2,001 |
| 2022-08-01 | $25.77 | $26.16 | $25.75 | $26.04 | $26.01 | 3,549 |
| 2022-07-29 | $25.93 | $26.16 | $25.92 | $26.16 | $26.13 | 946 |
| 2022-07-28 | $25.75 | $26.04 | $25.75 | $26.04 | $26.01 | 5,686 |
| 2022-07-27 | $26.05 | $26.08 | $26.05 | $26.08 | $26.04 | 1,674 |
| 2022-07-26 | $25.68 | $25.68 | $25.42 | $25.50 | $25.47 | 4,913 |
| 2022-07-25 | $25.57 | $25.61 | $25.57 | $25.61 | $25.54 | 491 |
| 2022-07-22 | $25.67 | $25.67 | $25.36 | $25.36 | $25.29 | 2,576 |
| 2022-07-21 | $25.25 | $25.49 | $25.21 | $25.49 | $25.43 | 2,258 |
| 2022-07-20 | $25.50 | $25.80 | $25.50 | $25.65 | $25.59 | 5,921 |
| 2022-07-19 | $25.32 | $25.71 | $25.32 | $25.63 | $25.56 | 1,177 |
| 2022-07-18 | $25.34 | $25.35 | $25.11 | $25.11 | $25.05 | 3,732 |
| 2022-07-15 | $24.80 | $25.00 | $24.80 | $25.00 | $24.93 | 492 |
| 2022-07-14 | $24.46 | $24.60 | $24.37 | $24.60 | $24.53 | 1,909 |
| 2022-07-13 | $24.72 | $24.90 | $24.67 | $24.90 | $24.83 | 230 |
| 2022-07-12 | $25.28 | $25.29 | $25.11 | $25.11 | $25.05 | 1,524 |
| 2022-07-11 | $25.00 | $25.37 | $25.00 | $25.25 | $25.15 | 3,299 |
| 2022-07-08 | $25.30 | $25.56 | $25.20 | $25.33 | $25.23 | 3,753 |
| 2022-07-07 | $25.13 | $25.60 | $25.13 | $25.26 | $25.16 | 26,863 |
| 2022-07-06 | $25.04 | $25.04 | $24.98 | $24.98 | $24.88 | 1,305 |
| 2022-07-05 | $25.00 | $25.03 | $24.74 | $25.03 | $24.93 | 2,340 |
| 2022-07-01 | $25.05 | $25.33 | $24.91 | $25.33 | $25.23 | 1,896 |
| 2022-06-30 | $25.34 | $25.34 | $25.23 | $25.23 | $25.13 | 1,656 |
| 2022-06-29 | $25.48 | $25.48 | $25.24 | $25.24 | $25.14 | 1,129 |
| 2022-06-28 | $25.72 | $25.92 | $25.42 | $25.42 | $25.32 | 7,403 |
| 2022-06-27 | $25.41 | $25.67 | $25.40 | $25.52 | $25.42 | 4,363 |
| 2022-06-24 | $25.27 | $25.47 | $25.27 | $25.47 | $25.33 | 6,890 |
| 2022-06-23 | $24.83 | $24.93 | $24.48 | $24.75 | $24.62 | 9,558 |
| 2022-06-22 | $24.69 | $24.98 | $24.44 | $24.83 | $24.70 | 4,919 |
| 2022-06-21 | $24.73 | $24.89 | $24.66 | $24.89 | $24.75 | 3,813 |
| 2022-06-17 | $24.26 | $24.41 | $24.14 | $24.20 | $24.07 | 2,823 |
| 2022-06-16 | $24.37 | $24.39 | $24.37 | $24.38 | $24.25 | 1,345 |
| 2022-06-15 | $25.29 | $25.37 | $25.24 | $25.24 | $25.11 | 7,912 |
| 2022-06-14 | $25.48 | $25.50 | $25.18 | $25.18 | $25.05 | 1,311 |
| 2022-06-13 | $25.66 | $25.68 | $25.22 | $25.22 | $25.08 | 2,153 |
| 2022-06-10 | $26.29 | $26.41 | $26.22 | $26.41 | $26.24 | 960 |
| 2022-06-09 | $27.38 | $27.38 | $26.92 | $26.92 | $26.74 | 1,840 |
| 2022-06-08 | $27.45 | $27.73 | $27.39 | $27.39 | $27.21 | 2,554 |
| 2022-06-07 | $27.15 | $27.75 | $27.13 | $27.75 | $27.57 | 4,094 |
| 2022-06-06 | $27.51 | $27.55 | $27.26 | $27.43 | $27.25 | 6,509 |
| 2022-06-03 | $27.43 | $27.45 | $27.20 | $27.25 | $27.07 | 1,014 |
| 2022-06-02 | $27.25 | $27.46 | $27.09 | $27.46 | $27.28 | 1,135 |
| 2022-06-01 | $27.33 | $27.43 | $26.97 | $27.27 | $27.09 | 8,668 |
| 2022-05-31 | $27.15 | $27.36 | $27.11 | $27.36 | $27.18 | 1,838 |
| 2022-05-27 | $27.37 | $27.47 | $27.20 | $27.47 | $27.29 | 1,664 |
| 2022-05-26 | $27.06 | $27.20 | $26.96 | $27.20 | $27.02 | 2,899 |
| 2022-05-25 | $26.61 | $26.81 | $26.61 | $26.81 | $26.64 | 2,718 |
| 2022-05-24 | $26.44 | $26.51 | $25.95 | $26.30 | $26.09 | 4,512 |
| 2022-05-23 | $26.51 | $26.58 | $26.50 | $26.53 | $26.32 | 2,032 |
| 2022-05-20 | $26.23 | $26.23 | $25.56 | $26.15 | $25.94 | 7,577 |
| 2022-05-19 | $26.21 | $26.33 | $25.72 | $25.91 | $25.70 | 5,019 |
| 2022-05-18 | $26.79 | $26.81 | $26.26 | $26.37 | $26.16 | 11,081 |
| 2022-05-17 | $26.86 | $27.29 | $26.86 | $27.27 | $27.06 | 903 |
| 2022-05-16 | $26.43 | $26.61 | $26.30 | $26.61 | $26.41 | 1,488 |
| 2022-05-13 | $26.29 | $26.41 | $26.24 | $26.38 | $26.17 | 883 |
| 2022-05-12 | $25.65 | $25.89 | $25.50 | $25.89 | $25.69 | 6,529 |
| 2022-05-11 | $25.30 | $26.12 | $25.30 | $25.68 | $25.48 | 4,500 |
| 2022-05-10 | $26.09 | $26.09 | $25.42 | $25.63 | $25.39 | 1,884 |
| 2022-05-09 | $25.87 | $25.99 | $25.80 | $25.80 | $25.57 | 2,672 |
| 2022-05-06 | $26.12 | $26.30 | $26.04 | $26.30 | $26.06 | 2,307 |
| 2022-05-05 | $26.80 | $26.80 | $26.18 | $26.29 | $26.05 | 2,798 |
| 2022-05-04 | $26.28 | $26.99 | $26.28 | $26.99 | $26.74 | 311 |
| 2022-05-03 | $26.34 | $26.34 | $26.03 | $26.25 | $26.01 | 8,447 |
| 2022-05-02 | $25.65 | $26.22 | $25.29 | $26.02 | $25.78 | 9,393 |
| 2022-04-29 | $27.63 | $27.63 | $25.74 | $25.74 | $25.50 | 7,458 |
| 2022-04-28 | $26.46 | $26.46 | $26.46 | $26.46 | $26.22 | 96 |
| 2022-04-27 | $27.81 | $27.81 | $26.06 | $26.21 | $25.97 | 9,082 |
| 2022-04-26 | $26.27 | $26.38 | $26.17 | $26.17 | $25.93 | 1,889 |
| 2022-04-25 | $26.62 | $26.62 | $26.62 | $26.62 | $26.34 | 55 |
| 2022-04-22 | $27.09 | $27.09 | $26.62 | $26.62 | $26.34 | 1,551 |
| 2022-04-21 | $27.51 | $27.61 | $27.21 | $27.21 | $26.92 | 1,635 |
| 2022-04-20 | $27.40 | $27.69 | $27.23 | $27.51 | $27.22 | 2,710 |
| 2022-04-19 | $26.89 | $27.10 | $26.89 | $27.10 | $26.82 | 1,725 |
| 2022-04-18 | $26.94 | $26.94 | $26.68 | $26.72 | $26.44 | 3,457 |
| 2022-04-14 | $26.83 | $26.83 | $26.68 | $26.71 | $26.43 | 8,982 |
| 2022-04-13 | $26.72 | $26.85 | $26.67 | $26.81 | $26.52 | 1,824 |
| 2022-04-12 | $26.86 | $26.86 | $26.61 | $26.61 | $26.33 | 3,855 |
| 2022-04-11 | $26.76 | $26.76 | $26.72 | $26.72 | $26.41 | 238 |
| 2022-04-08 | $26.69 | $27.09 | $26.62 | $26.83 | $26.52 | 1,981 |
| 2022-04-07 | $26.81 | $27.01 | $26.63 | $26.77 | $26.46 | 4,548 |
| 2022-04-06 | $26.65 | $27.04 | $26.35 | $26.60 | $26.28 | 4,270 |
| 2022-04-05 | $26.70 | $26.93 | $26.65 | $26.76 | $26.45 | 7,322 |
| 2022-04-04 | $26.84 | $26.89 | $26.53 | $26.72 | $26.41 | 992 |
| 2022-04-01 | $26.99 | $27.00 | $26.63 | $26.82 | $26.50 | 4,916 |
| 2022-03-31 | $27.24 | $27.24 | $27.00 | $27.01 | $26.69 | 2,498 |
| 2022-03-30 | $27.29 | $27.35 | $27.19 | $27.19 | $26.87 | 862 |
| 2022-03-29 | $26.94 | $27.29 | $26.94 | $27.29 | $26.97 | 5,655 |
| 2022-03-28 | $26.81 | $27.17 | $26.81 | $27.17 | $26.85 | 7,010 |
| 2022-03-25 | $26.83 | $27.12 | $26.83 | $27.12 | $26.80 | 1,793 |
| 2022-03-24 | $26.58 | $26.88 | $26.39 | $26.77 | $26.42 | 4,813 |
| 2022-03-23 | $26.86 | $26.86 | $26.51 | $26.65 | $26.30 | 2,301 |
| 2022-03-22 | $26.71 | $26.97 | $26.71 | $26.87 | $26.52 | 3,624 |
| 2022-03-21 | $26.84 | $26.84 | $26.80 | $26.80 | $26.45 | 170 |
| 2022-03-18 | $26.45 | $26.70 | $26.40 | $26.65 | $26.31 | 11,507 |
| 2022-03-17 | $26.26 | $26.60 | $26.26 | $26.48 | $26.13 | 1,860 |
| 2022-03-16 | $25.99 | $26.32 | $25.95 | $26.21 | $25.87 | 3,337 |
| 2022-03-15 | $25.92 | $25.92 | $25.45 | $25.89 | $25.56 | 5,376 |
| 2022-03-14 | $25.92 | $26.00 | $25.92 | $26.00 | $25.66 | 736 |
| 2022-03-11 | $25.76 | $26.08 | $25.76 | $25.76 | $25.43 | 2,541 |
| 2022-03-10 | $25.68 | $25.88 | $25.68 | $25.83 | $25.46 | 6,590 |
| 2022-03-09 | $25.84 | $26.14 | $25.84 | $25.93 | $25.56 | 921 |
| 2022-03-08 | $25.72 | $25.85 | $25.32 | $25.37 | $25.01 | 1,396 |
| 2022-03-07 | $25.82 | $25.91 | $25.54 | $25.54 | $25.17 | 1,229 |
| 2022-03-04 | $25.77 | $26.00 | $25.70 | $26.00 | $25.63 | 2,622 |
| 2022-03-03 | $26.27 | $26.28 | $26.02 | $26.20 | $25.83 | 6,629 |
| 2022-03-02 | $25.69 | $26.16 | $25.67 | $26.16 | $25.78 | 6,339 |
| 2022-03-01 | $25.83 | $25.83 | $25.23 | $25.23 | $24.87 | 854 |
| 2022-02-28 | $25.66 | $25.88 | $25.66 | $25.88 | $25.51 | 6,009 |
| 2022-02-25 | $25.80 | $25.93 | $25.80 | $25.93 | $25.56 | 536 |
| 2022-02-24 | $24.72 | $25.39 | $24.72 | $25.21 | $24.85 | 6,962 |
| 2022-02-23 | $25.77 | $25.82 | $25.45 | $25.51 | $25.14 | 2,797 |
| 2022-02-22 | $26.09 | $26.27 | $25.80 | $25.87 | $25.46 | 4,030 |
| 2022-02-18 | $26.28 | $26.55 | $26.14 | $26.20 | $25.80 | 2,029 |
| 2022-02-17 | $26.43 | $26.47 | $26.28 | $26.28 | $25.87 | 10,309 |
| 2022-02-16 | $26.73 | $26.76 | $26.46 | $26.69 | $26.27 | 2,233 |
| 2022-02-15 | $26.44 | $26.55 | $26.44 | $26.55 | $26.14 | 2,388 |
| 2022-02-14 | $26.17 | $26.17 | $26.04 | $26.04 | $25.64 | 1,364 |
| 2022-02-11 | $26.72 | $26.72 | $26.43 | $26.43 | $26.02 | 1,946 |
| 2022-02-10 | $26.68 | $27.05 | $26.49 | $26.49 | $26.04 | 3,292 |
| 2022-02-09 | $26.75 | $26.83 | $26.65 | $26.72 | $26.27 | 4,996 |
| 2022-02-08 | $26.22 | $26.53 | $26.22 | $26.53 | $26.09 | 3,288 |
| 2022-02-07 | $26.26 | $26.39 | $26.12 | $26.30 | $25.86 | 1,764 |
| 2022-02-04 | $26.10 | $26.30 | $26.07 | $26.30 | $25.86 | 5,184 |
| 2022-02-03 | $26.42 | $26.50 | $26.27 | $26.27 | $25.83 | 1,161 |
| 2022-02-02 | $26.24 | $26.46 | $26.17 | $26.46 | $26.01 | 2,798 |
| 2022-02-01 | $26.07 | $26.32 | $26.07 | $26.32 | $25.88 | 9,080 |
| 2022-01-31 | $25.81 | $26.00 | $25.70 | $26.00 | $25.56 | 1,208 |
| 2022-01-28 | $25.44 | $25.83 | $25.43 | $25.83 | $25.40 | 1,626 |
| 2022-01-27 | $26.14 | $26.14 | $25.60 | $25.60 | $25.17 | 760 |
| 2022-01-26 | $25.81 | $25.81 | $25.37 | $25.37 | $24.94 | 2,307 |
| 2022-01-25 | $25.01 | $25.62 | $25.01 | $25.62 | $25.19 | 6,024 |
| 2022-01-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.17 | 242 |
| 2022-01-21 | $26.03 | $26.03 | $25.58 | $25.58 | $25.11 | 200 |
| 2022-01-20 | $26.10 | $26.90 | $25.99 | $26.05 | $25.58 | 1,066 |
| 2022-01-19 | $26.79 | $26.79 | $26.54 | $26.54 | $26.06 | 5,446 |
| 2022-01-18 | $26.81 | $26.92 | $26.78 | $26.81 | $26.32 | 3,143 |
| 2022-01-14 | $27.11 | $27.11 | $27.11 | $27.11 | $26.62 | 229 |
| 2022-01-13 | $27.02 | $27.17 | $27.02 | $27.07 | $26.58 | 6,155 |
| 2022-01-12 | $26.98 | $26.98 | $26.98 | $26.98 | $26.49 | 54 |
| 2022-01-11 | $26.72 | $26.95 | $26.72 | $26.95 | $26.46 | 457 |
| 2022-01-10 | $26.67 | $26.78 | $26.67 | $26.78 | $26.26 | 3,391 |
| 2022-01-07 | $26.84 | $26.84 | $26.84 | $26.84 | $26.32 | 370 |
| 2022-01-06 | $26.48 | $26.63 | $26.48 | $26.60 | $26.08 | 370 |
| 2022-01-05 | $26.50 | $26.78 | $26.41 | $26.54 | $26.02 | 6,760 |
| 2022-01-04 | $26.62 | $26.62 | $26.62 | $26.62 | $26.10 | 126 |
| 2022-01-03 | $26.11 | $26.18 | $26.04 | $26.18 | $25.68 | 732 |
| 2021-12-31 | $26.01 | $26.01 | $26.01 | $26.01 | $25.51 | 70 |
| 2021-12-30 | $26.10 | $26.13 | $26.00 | $26.00 | $25.49 | 7,466 |
| 2021-12-29 | $26.05 | $26.05 | $26.05 | $26.05 | $25.54 | 14 |
| 2021-12-28 | $26.01 | $26.01 | $25.76 | $25.96 | $25.45 | 3,186 |
| 2021-12-27 | $25.60 | $26.00 | $25.60 | $26.00 | $25.38 | 9,681 |
| 2021-12-23 | $25.69 | $25.72 | $25.69 | $25.72 | $25.11 | 515 |
| 2021-12-22 | $25.47 | $25.49 | $25.47 | $25.49 | $24.89 | 5,013 |
| 2021-12-21 | $24.90 | $25.33 | $24.90 | $25.19 | $24.60 | 3,264 |
| 2021-12-20 | $24.92 | $24.98 | $24.81 | $24.89 | $24.30 | 2,148 |
| 2021-12-17 | $25.44 | $25.91 | $25.42 | $25.42 | $24.82 | 2,603 |
| 2021-12-16 | $25.82 | $26.01 | $25.82 | $25.84 | $25.23 | 2,844 |
| 2021-12-15 | $25.03 | $25.56 | $25.03 | $25.56 | $24.96 | 12,900 |
| 2021-12-14 | $24.91 | $25.27 | $24.91 | $25.19 | $24.60 | 10,177 |
| 2021-12-13 | $25.24 | $25.95 | $25.08 | $25.24 | $24.61 | 5,276 |
| 2021-12-10 | $25.28 | $25.53 | $25.16 | $25.53 | $24.90 | 4,543 |
| 2021-12-09 | $25.24 | $25.40 | $25.24 | $25.40 | $24.77 | 1,169 |
| 2021-12-08 | $25.35 | $25.49 | $25.30 | $25.49 | $24.86 | 6,884 |
| 2021-12-07 | $25.19 | $25.50 | $25.19 | $25.35 | $24.72 | 6,429 |
| 2021-12-06 | $24.86 | $25.17 | $24.86 | $25.07 | $24.45 | 2,736 |
| 2021-12-03 | $24.65 | $24.74 | $24.65 | $24.74 | $24.13 | 3,613 |
| 2021-12-02 | $24.50 | $24.69 | $24.50 | $24.69 | $24.08 | 344 |
| 2021-12-01 | $24.66 | $24.97 | $24.32 | $24.32 | $23.71 | 5,035 |
| 2021-11-30 | $24.40 | $24.41 | $24.30 | $24.34 | $23.74 | 500 |
| 2021-11-29 | $25.48 | $25.48 | $24.93 | $24.98 | $24.32 | 4,474 |
| 2021-11-26 | $24.84 | $25.00 | $24.82 | $25.00 | $24.35 | 551 |
| 2021-11-24 | $25.66 | $25.66 | $25.56 | $25.56 | $24.89 | 2,828 |
| 2021-11-23 | $25.60 | $25.60 | $25.33 | $25.55 | $24.88 | 3,379 |
| 2021-11-22 | $25.36 | $25.36 | $25.36 | $25.36 | $24.69 | 135 |
| 2021-11-19 | $24.88 | $25.01 | $24.81 | $24.81 | $24.16 | 4,434 |
| 2021-11-18 | $25.11 | $25.24 | $25.11 | $25.24 | $24.58 | 403 |
| 2021-11-17 | $25.32 | $25.47 | $25.27 | $25.27 | $24.61 | 764 |
| 2021-11-16 | $25.65 | $25.65 | $25.58 | $25.58 | $24.91 | 1,006 |
| 2021-11-15 | $25.87 | $25.87 | $25.69 | $25.69 | $24.98 | 814 |
| 2021-11-12 | $25.87 | $25.87 | $25.66 | $25.66 | $24.95 | 1,729 |
| 2021-11-11 | $25.74 | $25.74 | $25.74 | $25.74 | $25.03 | 169 |
| 2021-11-10 | $25.51 | $25.67 | $25.51 | $25.55 | $24.85 | 3,045 |
| 2021-11-09 | $25.55 | $25.55 | $25.55 | $25.55 | $24.84 | 60 |
| 2021-11-08 | $25.67 | $25.67 | $25.52 | $25.54 | $24.83 | 3,177 |
| 2021-11-05 | $25.55 | $25.60 | $25.51 | $25.60 | $24.89 | 2,374 |
| 2021-11-04 | $25.28 | $25.28 | $25.14 | $25.14 | $24.45 | 1,359 |
| 2021-11-03 | $25.35 | $25.38 | $25.35 | $25.38 | $24.68 | 2,771 |
| 2021-11-02 | $25.05 | $25.29 | $25.05 | $25.12 | $24.43 | 2,906 |
| 2021-11-01 | $25.01 | $25.01 | $25.01 | $25.01 | $24.32 | 76 |
| 2021-10-29 | $24.63 | $24.63 | $24.63 | $24.63 | $23.95 | 9 |
| 2021-10-28 | $24.60 | $24.70 | $24.60 | $24.70 | $24.02 | 253 |
| 2021-10-27 | $24.70 | $24.70 | $24.53 | $24.53 | $23.85 | 1,946 |
| 2021-10-26 | $25.30 | $25.33 | $25.14 | $25.14 | $24.45 | 990 |
| 2021-10-25 | $25.27 | $25.31 | $25.14 | $25.31 | $24.58 | 2,148 |
| 2021-10-22 | $25.22 | $25.28 | $25.22 | $25.24 | $24.51 | 1,680 |
| 2021-10-21 | $25.13 | $25.19 | $25.13 | $25.19 | $24.47 | 426 |
| 2021-10-20 | $25.15 | $25.34 | $25.15 | $25.34 | $24.61 | 3,131 |
| 2021-10-19 | $25.09 | $25.14 | $25.09 | $25.14 | $24.42 | 422 |
| 2021-10-18 | $25.09 | $25.09 | $25.04 | $25.04 | $24.31 | 4,661 |
| 2021-10-15 | $25.28 | $25.29 | $25.15 | $25.15 | $24.42 | 1,228 |
| 2021-10-14 | $24.88 | $25.20 | $24.88 | $25.19 | $24.46 | 2,157 |
| 2021-10-13 | $24.97 | $24.97 | $24.69 | $24.81 | $24.10 | 692 |
| 2021-10-12 | $24.94 | $24.94 | $24.84 | $24.84 | $24.12 | 3,930 |
| 2021-10-11 | $25.14 | $25.21 | $25.14 | $25.20 | $24.44 | 555 |
| 2021-10-08 | $25.16 | $25.22 | $25.16 | $25.22 | $24.46 | 2,299 |
| 2021-10-07 | $25.18 | $25.25 | $25.09 | $25.10 | $24.35 | 2,506 |
| 2021-10-06 | $24.80 | $24.80 | $24.46 | $24.80 | $24.05 | 2,776 |
| 2021-10-05 | $25.03 | $25.18 | $24.99 | $24.99 | $24.24 | 2,495 |
| 2021-10-04 | $24.84 | $24.90 | $24.84 | $24.90 | $24.15 | 866 |
| 2021-10-01 | $24.39 | $24.85 | $24.39 | $24.85 | $24.10 | 2,019 |
| 2021-09-30 | $24.41 | $24.59 | $24.38 | $24.59 | $23.85 | 4,788 |
| 2021-09-29 | $24.62 | $24.79 | $24.62 | $24.77 | $24.03 | 755 |
| 2021-09-28 | $24.99 | $24.99 | $24.80 | $24.80 | $24.05 | 1,168 |
| 2021-09-27 | $25.20 | $25.20 | $25.06 | $25.06 | $24.27 | 1,386 |
| 2021-09-24 | $24.72 | $24.72 | $24.66 | $24.66 | $23.89 | 427 |
| 2021-09-23 | $24.51 | $24.73 | $24.43 | $24.61 | $23.84 | 3,433 |
| 2021-09-22 | $24.34 | $24.34 | $24.23 | $24.23 | $23.47 | 2,255 |
| 2021-09-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.20 | 54 |
| 2021-09-20 | $23.98 | $24.03 | $23.81 | $24.03 | $23.28 | 3,349 |
| 2021-09-17 | $24.48 | $24.48 | $24.48 | $24.48 | $23.71 | 60 |
| 2021-09-16 | $24.79 | $24.89 | $24.79 | $24.83 | $24.05 | 4,310 |
| 2021-09-15 | $24.70 | $24.85 | $24.67 | $24.85 | $24.07 | 3,501 |
| 2021-09-14 | $24.95 | $24.95 | $24.29 | $24.46 | $23.69 | 1,504 |
| 2021-09-13 | $24.94 | $24.94 | $24.75 | $24.75 | $23.94 | 970 |
| 2021-09-10 | $24.87 | $24.87 | $24.53 | $24.53 | $23.73 | 1,292 |
| 2021-09-09 | $24.97 | $24.98 | $24.74 | $24.74 | $23.92 | 852 |
| 2021-09-08 | $24.92 | $25.49 | $24.79 | $24.84 | $24.02 | 13,606 |
| 2021-09-07 | $25.11 | $25.19 | $24.83 | $24.95 | $24.13 | 2,635 |
| 2021-09-03 | $25.27 | $25.28 | $25.27 | $25.28 | $24.45 | 5,997 |
| 2021-09-02 | $25.21 | $25.33 | $25.21 | $25.33 | $24.50 | 1,409 |
| 2021-09-01 | $25.13 | $25.30 | $25.09 | $25.09 | $24.27 | 3,735 |
| 2021-08-31 | $25.06 | $25.42 | $25.06 | $25.39 | $24.55 | 5,007 |
| 2021-08-30 | $25.27 | $25.27 | $25.22 | $25.22 | $24.36 | 4,851 |
| 2021-08-27 | $25.45 | $25.45 | $25.45 | $25.45 | $24.58 | 168 |
| 2021-08-26 | $25.31 | $25.31 | $25.10 | $25.10 | $24.24 | 1,259 |
| 2021-08-25 | $25.32 | $25.38 | $25.32 | $25.38 | $24.51 | 5,795 |
| 2021-08-24 | $25.28 | $25.28 | $25.12 | $25.21 | $24.35 | 2,841 |
| 2021-08-23 | $25.06 | $25.26 | $25.06 | $25.15 | $24.29 | 449 |
| 2021-08-20 | $24.67 | $24.86 | $24.67 | $24.86 | $24.01 | 1,688 |
| 2021-08-19 | $24.73 | $24.73 | $24.61 | $24.61 | $23.77 | 253 |
| 2021-08-18 | $25.29 | $25.29 | $24.93 | $24.93 | $24.08 | 8,008 |
| 2021-08-17 | $25.30 | $25.30 | $25.27 | $25.27 | $24.41 | 230 |
| 2021-08-16 | $25.44 | $25.48 | $25.39 | $25.48 | $24.57 | 1,123 |
| 2021-08-13 | $25.61 | $25.61 | $25.49 | $25.49 | $24.59 | 1,356 |
| 2021-08-12 | $25.53 | $25.61 | $25.53 | $25.61 | $24.70 | 116 |
| 2021-08-11 | $25.36 | $25.56 | $25.36 | $25.56 | $24.66 | 7,239 |
| 2021-08-10 | $25.37 | $25.37 | $25.36 | $25.36 | $24.46 | 325 |
| 2021-08-09 | $25.01 | $25.01 | $25.01 | $25.01 | $24.12 | 4 |
| 2021-08-06 | $25.00 | $25.02 | $24.92 | $24.92 | $24.04 | 2,136 |
| 2021-08-05 | $24.75 | $24.78 | $24.62 | $24.78 | $23.90 | 1,201 |
| 2021-08-04 | $24.68 | $24.84 | $24.58 | $24.58 | $23.71 | 3,684 |
| 2021-08-03 | $24.65 | $24.90 | $24.65 | $24.90 | $24.02 | 6,281 |
| 2021-08-02 | $24.80 | $24.80 | $24.54 | $24.54 | $23.67 | 3,768 |
| 2021-07-30 | $24.54 | $24.54 | $24.54 | $24.54 | $23.67 | 2 |
| 2021-07-29 | $24.70 | $24.73 | $24.67 | $24.67 | $23.80 | 22,099 |
| 2021-07-28 | $24.46 | $24.57 | $24.43 | $24.57 | $23.70 | 3,551 |
| 2021-07-27 | $24.27 | $24.45 | $24.27 | $24.45 | $23.58 | 7,976 |
| 2021-07-26 | $24.38 | $24.51 | $24.38 | $24.51 | $23.61 | 2,040 |
| 2021-07-23 | $24.15 | $24.25 | $24.15 | $24.25 | $23.36 | 2,131 |
| 2021-07-22 | $24.09 | $24.12 | $24.03 | $24.11 | $23.22 | 2,758 |
| 2021-07-21 | $24.37 | $24.37 | $24.27 | $24.27 | $23.38 | 4,459 |
| 2021-07-20 | $23.94 | $24.05 | $23.94 | $24.05 | $23.16 | 487 |
| 2021-07-19 | $23.50 | $23.64 | $23.37 | $23.62 | $22.75 | 6,607 |
| 2021-07-16 | $24.30 | $24.30 | $24.16 | $24.16 | $23.28 | 6,840 |
| 2021-07-15 | $24.55 | $24.55 | $24.55 | $24.55 | $23.65 | 11,373 |
| 2021-07-14 | $24.59 | $24.63 | $24.59 | $24.63 | $23.73 | 6,137 |
| 2021-07-13 | $24.70 | $24.70 | $24.53 | $24.63 | $23.72 | 8,805 |
| 2021-07-12 | $24.80 | $24.99 | $24.80 | $24.99 | $24.04 | 6,427 |
| 2021-07-09 | $24.81 | $24.96 | $24.81 | $24.96 | $24.01 | 9,086 |
| 2021-07-08 | $24.47 | $24.63 | $24.47 | $24.63 | $23.70 | 5,619 |
| 2021-07-07 | $24.59 | $24.84 | $24.59 | $24.77 | $23.83 | 3,281 |
| 2021-07-06 | $25.19 | $25.19 | $24.65 | $24.75 | $23.81 | 506 |
| 2021-07-02 | $24.97 | $25.10 | $24.97 | $25.10 | $24.15 | 2,741 |
| 2021-07-01 | $25.10 | $25.16 | $25.10 | $25.10 | $24.15 | 4,757 |
| 2021-06-30 | $24.74 | $25.00 | $24.74 | $25.00 | $24.05 | 3,039 |
| 2021-06-29 | $24.90 | $24.90 | $24.87 | $24.87 | $23.93 | 2,149 |
| 2021-06-28 | $25.37 | $25.37 | $24.94 | $24.94 | $23.96 | 3,852 |
| 2021-06-25 | $25.22 | $25.29 | $25.22 | $25.29 | $24.29 | 4,266 |
| 2021-06-24 | $25.08 | $25.21 | $25.00 | $25.19 | $24.21 | 7,580 |
| 2021-06-23 | $25.04 | $25.15 | $25.04 | $25.08 | $24.10 | 1,317 |
| 2021-06-22 | $25.12 | $25.26 | $25.12 | $25.20 | $24.21 | 2,433 |
| 2021-06-21 | $25.12 | $25.23 | $25.12 | $25.23 | $24.24 | 1,912 |
| 2021-06-18 | $24.85 | $24.87 | $24.67 | $24.67 | $23.70 | 6,685 |
| 2021-06-17 | $25.11 | $25.11 | $25.11 | $25.11 | $24.12 | 4,700 |
| 2021-06-16 | $25.66 | $25.74 | $25.66 | $25.74 | $24.74 | 3,952 |
| 2021-06-15 | $25.92 | $25.92 | $25.81 | $25.81 | $24.79 | 1,174 |
| 2021-06-14 | $25.75 | $25.77 | $25.53 | $25.77 | $24.73 | 9,062 |
| 2021-06-11 | $26.07 | $26.16 | $26.06 | $26.16 | $25.10 | 1,598 |
| 2021-06-10 | $25.98 | $26.00 | $25.98 | $26.00 | $24.95 | 8,782 |
| 2021-06-09 | $25.98 | $25.98 | $25.98 | $25.98 | $24.93 | 24 |
| 2021-06-08 | $25.98 | $26.14 | $25.98 | $26.14 | $25.09 | 3,723 |
| 2021-06-07 | $25.97 | $25.97 | $25.97 | $25.97 | $24.92 | 36 |
| 2021-06-04 | $26.13 | $26.13 | $26.13 | $26.13 | $25.07 | 17 |
| 2021-06-03 | $26.10 | $26.10 | $25.99 | $25.99 | $24.94 | 3,098 |
| 2021-06-02 | $25.73 | $25.91 | $25.73 | $25.91 | $24.87 | 387 |
| 2021-06-01 | $25.93 | $25.93 | $25.92 | $25.92 | $24.87 | 346 |
| 2021-05-28 | $25.84 | $25.90 | $25.58 | $25.90 | $24.73 | 3,903 |
| 2021-05-27 | $26.00 | $26.08 | $26.00 | $26.08 | $24.90 | 6,077 |
| 2021-05-26 | $25.56 | $25.86 | $25.56 | $25.81 | $24.65 | 1,998 |
| 2021-05-25 | $25.80 | $25.91 | $25.64 | $25.67 | $24.51 | 4,492 |
| 2021-05-24 | $26.42 | $26.42 | $26.06 | $26.08 | $24.90 | 10,141 |
| 2021-05-21 | $26.14 | $26.14 | $26.06 | $26.06 | $24.89 | 286 |
| 2021-05-20 | $25.85 | $25.91 | $25.85 | $25.91 | $24.74 | 239 |
| 2021-05-19 | $25.78 | $25.78 | $25.78 | $25.78 | $24.62 | 177 |
| 2021-05-18 | $26.46 | $26.46 | $26.18 | $26.18 | $25.00 | 625 |
| 2021-05-17 | $26.42 | $26.53 | $26.42 | $26.53 | $25.33 | 11,358 |
| 2021-05-14 | $26.25 | $26.38 | $26.22 | $26.38 | $25.19 | 11,733 |
| 2021-05-13 | $25.83 | $25.91 | $25.83 | $25.91 | $24.74 | 441 |
| 2021-05-12 | $25.70 | $25.70 | $25.46 | $25.46 | $24.31 | 691 |
| 2021-05-11 | $26.00 | $26.00 | $25.83 | $25.91 | $24.74 | 6,469 |
| 2021-05-10 | $26.65 | $26.65 | $26.39 | $26.39 | $25.20 | 3,266 |
| 2021-05-07 | $26.26 | $26.38 | $26.26 | $26.38 | $25.19 | 4,930 |
| 2021-05-06 | $25.72 | $26.23 | $25.68 | $26.23 | $25.05 | 5,130 |
| 2021-05-05 | $25.96 | $26.09 | $25.96 | $26.09 | $24.91 | 400 |
| 2021-05-04 | $25.44 | $25.77 | $25.44 | $25.73 | $24.57 | 13,601 |
| 2021-05-03 | $25.56 | $25.61 | $25.47 | $25.59 | $24.43 | 4,810 |
| 2021-04-30 | $25.36 | $25.39 | $25.20 | $25.20 | $24.07 | 3,596 |
| 2021-04-29 | $25.39 | $25.47 | $25.28 | $25.47 | $24.32 | 5,064 |
| 2021-04-28 | $25.27 | $25.27 | $25.27 | $25.27 | $24.13 | 45 |
| 2021-04-27 | $25.12 | $25.25 | $25.06 | $25.10 | $23.97 | 2,613 |
| 2021-04-26 | $25.12 | $25.17 | $25.02 | $25.02 | $23.89 | 1,521 |
| 2021-04-23 | $24.85 | $24.94 | $24.85 | $24.94 | $23.81 | 587 |
| 2021-04-22 | $24.79 | $24.96 | $24.57 | $24.65 | $23.54 | 3,916 |
| 2021-04-21 | $25.06 | $25.06 | $24.99 | $24.99 | $23.86 | 207 |
| 2021-04-20 | $24.58 | $24.58 | $24.56 | $24.56 | $23.45 | 11,496 |
| 2021-04-19 | $24.90 | $24.98 | $24.87 | $24.98 | $23.85 | 5,051 |
| 2021-04-16 | $24.88 | $25.03 | $24.87 | $25.03 | $23.90 | 1,180 |
| 2021-04-15 | $24.77 | $24.86 | $24.68 | $24.76 | $23.64 | 3,894 |
| 2021-04-14 | $24.81 | $24.81 | $24.64 | $24.72 | $23.61 | 1,612 |
| 2021-04-13 | $24.38 | $24.55 | $24.35 | $24.55 | $23.44 | 4,387 |
| 2021-04-12 | $24.74 | $24.74 | $24.74 | $24.74 | $23.62 | 12 |
| 2021-04-09 | $24.52 | $24.72 | $24.48 | $24.72 | $23.60 | 7,755 |
| 2021-04-08 | $24.53 | $24.53 | $24.48 | $24.48 | $23.37 | 5,122 |
| 2021-04-07 | $24.54 | $24.54 | $24.52 | $24.52 | $23.42 | 5,825 |
| 2021-04-06 | $24.54 | $24.60 | $24.54 | $24.60 | $23.49 | 235 |
| 2021-04-05 | $24.59 | $24.66 | $24.59 | $24.64 | $23.52 | 3,563 |
| 2021-04-01 | $24.46 | $24.46 | $24.46 | $24.46 | $23.35 | 162 |
| 2021-03-31 | $24.29 | $24.29 | $24.27 | $24.27 | $23.18 | 3,304 |
| 2021-03-30 | $24.30 | $24.30 | $24.30 | $24.30 | $23.20 | 115 |
| 2021-03-29 | $24.29 | $24.29 | $24.21 | $24.21 | $23.12 | 445 |
| 2021-03-26 | $24.19 | $24.30 | $24.10 | $24.30 | $23.21 | 3,783 |
| 2021-03-25 | $23.28 | $23.94 | $23.25 | $23.89 | $22.81 | 1,500 |
| 2021-03-24 | $23.85 | $23.85 | $23.50 | $23.50 | $22.44 | 535 |
| 2021-03-23 | $23.86 | $23.86 | $23.51 | $23.51 | $22.28 | 8,036 |
| 2021-03-22 | $23.98 | $24.09 | $23.98 | $24.09 | $22.83 | 258 |
| 2021-03-19 | $24.24 | $24.41 | $24.12 | $24.23 | $22.96 | 5,824 |
| 2021-03-18 | $24.46 | $24.82 | $24.15 | $24.27 | $23.00 | 10,314 |
| 2021-03-17 | $24.30 | $24.63 | $24.30 | $24.52 | $23.24 | 2,555 |
| 2021-03-16 | $24.53 | $24.57 | $24.31 | $24.47 | $23.18 | 23,894 |
| 2021-03-15 | $24.67 | $24.67 | $24.67 | $24.67 | $23.37 | 49 |
| 2021-03-12 | $24.56 | $24.56 | $24.56 | $24.56 | $23.27 | 33 |
| 2021-03-11 | $24.29 | $24.35 | $24.21 | $24.22 | $22.95 | 7,033 |
| 2021-03-10 | $24.04 | $24.15 | $24.04 | $24.15 | $22.88 | 1,028 |
| 2021-03-09 | $24.11 | $24.11 | $23.72 | $23.72 | $22.47 | 9,314 |
| 2021-03-08 | $23.81 | $24.26 | $23.81 | $24.19 | $22.92 | 8,177 |
| 2021-03-05 | $23.13 | $23.48 | $23.09 | $23.48 | $22.25 | 4,883 |
| 2021-03-04 | $23.03 | $23.19 | $22.82 | $23.04 | $21.83 | 8,324 |
| 2021-03-03 | $23.22 | $23.22 | $23.22 | $23.22 | $22.01 | 3 |
| 2021-03-02 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 188 |
| 2021-03-01 | $23.07 | $23.07 | $23.01 | $23.01 | $21.80 | 6,191 |
| 2021-02-26 | $22.56 | $22.56 | $22.56 | $22.56 | $21.37 | 159 |
| 2021-02-25 | $23.08 | $23.20 | $22.83 | $22.90 | $21.70 | 10,351 |
| 2021-02-24 | $23.17 | $23.17 | $23.17 | $23.17 | $21.95 | 32 |
| 2021-02-23 | $22.68 | $22.91 | $22.68 | $22.91 | $21.71 | 9,039 |
| 2021-02-22 | $22.16 | $22.84 | $22.16 | $22.69 | $21.51 | 1,293 |
| 2021-02-19 | $22.20 | $22.20 | $22.20 | $22.20 | $21.03 | 96 |
| 2021-02-18 | $21.92 | $21.92 | $21.92 | $21.92 | $20.77 | 7,527 |
| 2021-02-17 | $22.07 | $22.07 | $22.01 | $22.01 | $20.86 | 7,527 |
| 2021-02-16 | $22.08 | $22.08 | $22.08 | $22.08 | $20.92 | 89 |
| 2021-02-12 | $22.03 | $22.03 | $21.94 | $21.94 | $20.79 | 400 |
| 2021-02-11 | $21.86 | $21.86 | $21.82 | $21.82 | $20.68 | 161 |
| 2021-02-10 | $21.91 | $21.91 | $21.91 | $21.91 | $20.76 | 4 |
| 2021-02-09 | $21.93 | $22.00 | $21.89 | $21.89 | $20.74 | 8,272 |
| 2021-02-08 | $21.69 | $21.84 | $21.66 | $21.79 | $20.65 | 6,841 |
| 2021-02-05 | $21.44 | $21.54 | $21.44 | $21.44 | $20.31 | 564 |
| 2021-02-04 | $21.15 | $21.31 | $21.13 | $21.31 | $20.19 | 9,444 |
| 2021-02-03 | $20.96 | $21.00 | $20.96 | $21.00 | $19.90 | 169 |
| 2021-02-02 | $20.83 | $20.96 | $20.76 | $20.76 | $19.68 | 4,183 |
| 2021-02-01 | $20.64 | $20.64 | $20.64 | $20.64 | $19.56 | 11 |
| 2021-01-29 | $20.87 | $20.87 | $20.42 | $20.42 | $19.35 | 7,858 |
| 2021-01-28 | $21.10 | $21.10 | $20.84 | $20.84 | $19.75 | 1,961 |
| 2021-01-27 | $20.86 | $21.24 | $20.86 | $21.03 | $19.93 | 581 |
| 2021-01-26 | $21.15 | $21.15 | $21.11 | $21.11 | $20.00 | 4,327 |
| 2021-01-25 | $20.98 | $20.98 | $20.98 | $20.98 | $19.88 | 3 |
| 2021-01-22 | $20.94 | $20.94 | $20.94 | $20.94 | $19.84 | 1 |
| 2021-01-21 | $21.03 | $21.03 | $21.03 | $21.03 | $19.92 | 1 |
| 2021-01-20 | $21.18 | $21.18 | $21.18 | $21.18 | $20.07 | 4 |
| 2021-01-19 | $21.20 | $21.20 | $21.20 | $21.20 | $20.09 | 285 |
| 2021-01-15 | $21.21 | $21.28 | $21.02 | $21.02 | $19.92 | 285 |
| 2021-01-14 | $21.46 | $21.46 | $21.33 | $21.33 | $20.21 | 6,842 |
| 2021-01-13 | $21.16 | $21.25 | $21.16 | $21.17 | $20.06 | 359 |
| 2021-01-12 | $21.18 | $21.18 | $21.18 | $21.18 | $20.07 | 278 |
| 2021-01-11 | $20.92 | $20.97 | $20.92 | $20.97 | $19.88 | 278 |
| 2021-01-08 | $21.00 | $21.00 | $20.79 | $20.79 | $19.70 | 1,200 |
| 2021-01-07 | $20.94 | $20.94 | $20.94 | $20.94 | $19.84 | 0 |
| 2021-01-06 | $20.78 | $20.78 | $20.78 | $20.78 | $19.69 | 0 |
| 2021-01-05 | $20.17 | $20.17 | $20.17 | $20.17 | $19.11 | 0 |
| 2021-01-04 | $19.88 | $19.88 | $19.88 | $19.88 | $18.83 | 101 |
| 2020-12-31 | $20.15 | $20.15 | $20.14 | $20.14 | $19.08 | 101 |
Sound Equity Income ETF (SDEI) News Headlines
Recent Sound Equity Income ETF (SDEI) News
Similar Companies to Sound Equity Income ETF (SDEI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |