Sound Equity Income ETF (SDEI) Exchange: NYSE ARCA

Data as of March 29, 2024

$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 March 29, 2024
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

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.