SEI Investments Co (SEIC) stock
SEICNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 17/3022% above fair value
$103.42−1.31 (-1.25%)
Close on Oct 30, 2026Market cap $12.41BP/E 18.2Yield 0.98%
Price history
SEI Investments share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$103.42
-1.25% on the day
52-week range
$75.08 – $112.15
-7.8% from the high
Change over 52 weeks
+28.0%
From $80.80 on Oct 30, 2025
Average volume
770,586
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $102.78 | $105.22 | $102.09 | $103.42 | +1.10% | 3,779,099 |
| Oct 19, 2026 | $104.42 | $110.00 | $102.01 | $102.30 | -2.02% | 4,818,374 |
| Oct 12, 2026 | $104.70 | $106.81 | $102.90 | $104.40 | -0.29% | 4,150,945 |
| Oct 5, 2026 | $102.16 | $105.03 | $100.87 | $104.70 | +2.22% | 3,532,284 |
| Sep 28, 2026 | $105.75 | $105.75 | $98.45 | $102.43 | -3.05% | 3,114,900 |
| Sep 21, 2026 | $106.25 | $106.25 | $101.47 | $105.65 | +0.43% | 4,791,727 |
| Sep 14, 2026 | $107.86 | $108.05 | $103.22 | $105.20 | -1.62% | 6,561,772 |
| Sep 8, 2026 | $110.33 | $110.75 | $105.69 | $106.93 | -3.13% | 2,650,804 |
| Aug 31, 2026 | $111.46 | $111.63 | $108.10 | $110.39 | -1.11% | 3,380,975 |
| Aug 24, 2026 | $109.75 | $112.15 | $109.62 | $111.63 | +1.92% | 3,493,776 |
| Aug 17, 2026 | $105.96 | $109.75 | $105.29 | $109.53 | +2.96% | 3,023,086 |
| Aug 10, 2026 | $104.70 | $106.91 | $103.96 | $106.38 | +1.60% | 2,314,099 |
| Aug 3, 2026 | $103.47 | $107.00 | $102.59 | $104.70 | +1.67% | 2,976,599 |
| Jul 27, 2026 | $99.22 | $104.47 | $99.16 | $102.98 | +3.79% | 3,651,237 |
| Jul 20, 2026 | $99.29 | $102.29 | $95.40 | $99.22 | -0.03% | 4,853,246 |
| Jul 13, 2026 | $96.14 | $100.79 | $94.73 | $99.25 | +3.98% | 4,645,900 |
| Jul 6, 2026 | $91.20 | $96.60 | $91.20 | $95.45 | +4.40% | 3,362,805 |
| Jun 29, 2026 | $87.43 | $92.00 | $85.94 | $91.43 | +4.79% | 2,490,878 |
| Jun 22, 2026 | $89.91 | $91.50 | $86.39 | $87.25 | -2.45% | 3,378,823 |
| Jun 15, 2026 | $89.87 | $91.95 | $88.76 | $89.44 | +0.04% | 3,538,863 |
| Jun 8, 2026 | $88.36 | $91.40 | $87.66 | $89.40 | -0.02% | 2,611,478 |
| Jun 1, 2026 | $87.75 | $89.67 | $86.26 | $89.42 | +1.75% | 2,850,819 |
| May 26, 2026 | $90.77 | $91.27 | $87.56 | $87.88 | -2.93% | 2,838,987 |
| May 18, 2026 | $90.49 | $92.69 | $88.73 | $90.53 | -0.06% | 3,079,887 |
| May 11, 2026 | $91.18 | $93.50 | $90.35 | $90.58 | -0.66% | 3,222,399 |
| May 4, 2026 | $90.19 | $92.12 | $88.78 | $91.18 | +1.06% | 3,289,011 |
| Apr 27, 2026 | $88.80 | $92.21 | $88.29 | $90.22 | +1.55% | 5,530,211 |
| Apr 20, 2026 | $79.68 | $92.87 | $79.68 | $88.84 | +11.34% | 8,601,615 |
| Apr 13, 2026 | $76.45 | $81.16 | $76.35 | $79.79 | +3.65% | 4,852,472 |
| Apr 6, 2026 | $76.66 | $78.19 | $75.08 | $76.98 | -0.04% | 5,352,562 |
| Mar 30, 2026 | $76.38 | $79.27 | $76.28 | $77.01 | +1.70% | 2,761,157 |
| Mar 23, 2026 | $79.57 | $79.78 | $75.10 | $75.72 | -2.66% | 3,686,756 |
| Mar 16, 2026 | $80.44 | $81.37 | $77.00 | $77.79 | -2.63% | 4,090,023 |
| Mar 9, 2026 | $80.22 | $82.09 | $77.57 | $79.89 | -1.90% | 5,161,081 |
| Mar 2, 2026 | $80.10 | $83.56 | $79.12 | $81.44 | +0.15% | 4,969,783 |
| Feb 23, 2026 | $81.39 | $83.60 | $78.61 | $81.32 | -0.09% | 3,492,701 |
| Feb 17, 2026 | $78.89 | $81.74 | $77.53 | $81.39 | +3.51% | 2,555,939 |
| Feb 9, 2026 | $84.54 | $86.04 | $76.27 | $78.63 | -6.89% | 4,782,927 |
| Feb 2, 2026 | $87.49 | $88.92 | $82.95 | $84.45 | -3.87% | 4,334,468 |
| Jan 26, 2026 | $85.15 | $91.42 | $84.01 | $87.85 | +3.11% | 5,060,777 |
| Jan 20, 2026 | $85.36 | $86.99 | $83.52 | $85.20 | -0.94% | 1,835,633 |
| Jan 12, 2026 | $86.00 | $86.88 | $84.09 | $86.01 | -0.88% | 2,521,692 |
| Jan 5, 2026 | $82.93 | $88.25 | $82.88 | $86.77 | +4.53% | 3,015,100 |
| Dec 29, 2025 | $84.38 | $84.45 | $81.63 | $83.01 | -2.17% | 2,087,613 |
| Dec 22, 2025 | $83.38 | $86.98 | $83.32 | $84.85 | +1.69% | 1,944,907 |
| Dec 15, 2025 | $82.63 | $84.36 | $81.39 | $83.44 | +0.53% | 4,161,539 |
| Dec 8, 2025 | $80.98 | $84.04 | $80.37 | $83.00 | +2.34% | 2,980,501 |
| Dec 1, 2025 | $80.36 | $82.18 | $79.69 | $81.10 | +0.30% | 2,435,720 |
| Nov 24, 2025 | $79.89 | $81.62 | $79.15 | $80.86 | +1.02% | 1,872,328 |
| Nov 17, 2025 | $81.19 | $81.30 | $77.51 | $80.04 | -1.88% | 3,285,653 |
| Nov 10, 2025 | $83.09 | $84.69 | $80.45 | $81.57 | -1.63% | 2,662,424 |
| Nov 3, 2025 | $80.38 | $83.21 | $79.54 | $82.92 | +2.87% | 2,663,501 |
| Oct 27, 2025 | $83.20 | $83.88 | $80.07 | $80.61 | -1.59% | 3,245,444 |
| Oct 20, 2025 | $81.26 | $83.21 | $78.34 | $81.91 | +1.39% | 4,215,728 |
| Oct 13, 2025 | $81.57 | $84.40 | $80.08 | $80.79 | -0.53% | 3,514,294 |
| Oct 6, 2025 | $85.77 | $86.14 | $81.10 | $81.22 | -5.14% | 3,489,364 |
| Sep 29, 2025 | $86.29 | $86.43 | $83.47 | $85.62 | -0.09% | 3,644,556 |
| Sep 22, 2025 | $86.41 | $88.01 | $84.81 | $85.70 | -1.18% | 4,194,772 |
| Sep 15, 2025 | $86.52 | $88.22 | $85.97 | $86.72 | +0.25% | 5,320,539 |
| Sep 8, 2025 | $87.22 | $87.85 | $86.01 | $86.50 | -0.77% | 2,936,817 |
| Sep 2, 2025 | $87.29 | $89.52 | $86.49 | $87.17 | -1.26% | 2,871,062 |
| Aug 25, 2025 | $90.43 | $90.97 | $88.02 | $88.28 | -2.07% | 2,853,111 |
| Aug 18, 2025 | $87.87 | $90.61 | $87.56 | $90.15 | +2.22% | 2,831,766 |
| Aug 11, 2025 | $87.59 | $89.20 | $87.22 | $88.19 | +0.79% | 2,886,865 |
| Aug 4, 2025 | $87.13 | $88.94 | $86.36 | $87.50 | +1.21% | 2,928,252 |
| Jul 28, 2025 | $90.03 | $90.14 | $85.55 | $86.45 | -3.93% | 4,670,573 |
| Jul 21, 2025 | $92.84 | $93.25 | $86.20 | $89.99 | -3.05% | 6,903,393 |
| Jul 14, 2025 | $92.43 | $93.96 | $90.61 | $92.82 | +0.53% | 4,320,206 |
| Jul 7, 2025 | $92.89 | $93.82 | $91.85 | $92.33 | -0.83% | 3,911,166 |
| Jun 30, 2025 | $90.00 | $93.75 | $89.32 | $93.10 | +3.95% | 3,722,608 |
| Jun 23, 2025 | $83.66 | $90.52 | $83.35 | $89.56 | +7.62% | 5,322,083 |
| Jun 16, 2025 | $83.35 | $84.89 | $82.79 | $83.22 | +0.28% | 4,055,694 |
| Jun 9, 2025 | $85.25 | $85.37 | $82.43 | $82.99 | -3.09% | 4,121,859 |
| Jun 2, 2025 | $84.73 | $86.50 | $83.61 | $85.64 | +0.45% | 5,544,694 |
| May 26, 2025 | $83.29 | $86.34 | $83.29 | $85.26 | +1.60% | 13,264,133 |
| May 19, 2025 | $84.38 | $85.71 | $83.29 | $83.92 | -1.71% | 4,234,705 |
| May 12, 2025 | $83.90 | $85.43 | $82.83 | $85.38 | +4.71% | 4,150,028 |
| May 5, 2025 | $79.43 | $82.14 | $78.74 | $81.54 | +1.94% | 2,454,093 |
| Apr 28, 2025 | $78.84 | $80.47 | $76.30 | $79.99 | +1.78% | 3,676,339 |
| Apr 21, 2025 | $71.42 | $78.82 | $69.04 | $78.59 | +9.67% | 4,321,354 |
| Apr 14, 2025 | $72.40 | $74.39 | $70.71 | $71.66 | -0.99% | 3,007,750 |
| Apr 7, 2025 | $66.27 | $73.47 | $64.66 | $72.38 | +4.87% | 5,345,652 |
| Mar 31, 2025 | $76.77 | $78.04 | $68.54 | $69.02 | -10.49% | 3,911,826 |
| Mar 24, 2025 | $76.72 | $79.19 | $76.34 | $77.11 | +1.67% | 3,454,991 |
| Mar 17, 2025 | $73.98 | $76.91 | $73.96 | $75.84 | +2.51% | 6,070,491 |
| Mar 10, 2025 | $75.65 | $75.65 | $71.97 | $73.98 | -2.36% | 3,570,361 |
| Mar 3, 2025 | $80.45 | $80.80 | $74.45 | $75.77 | -5.35% | 4,550,901 |
| Feb 24, 2025 | $80.53 | $80.75 | $78.81 | $80.05 | -0.25% | 4,199,749 |
| Feb 18, 2025 | $83.20 | $83.45 | $79.97 | $80.25 | -2.47% | 2,005,490 |
| Feb 10, 2025 | $85.67 | $86.21 | $81.26 | $82.28 | -3.54% | 2,457,732 |
| Feb 3, 2025 | $84.79 | $86.92 | $84.39 | $85.30 | -1.48% | 2,311,348 |
| Jan 27, 2025 | $84.34 | $86.95 | $82.86 | $86.58 | +2.00% | 3,854,886 |
| Jan 21, 2025 | $84.13 | $85.12 | $83.35 | $84.88 | +1.68% | 2,172,907 |
| Jan 13, 2025 | $78.26 | $83.92 | $77.57 | $83.48 | +5.67% | 2,048,673 |
| Jan 6, 2025 | $82.00 | $82.69 | $78.70 | $79.00 | -3.54% | 2,738,955 |
| Dec 30, 2024 | $82.73 | $83.67 | $80.99 | $81.90 | -1.75% | 2,111,369 |
| Dec 23, 2024 | $82.56 | $84.69 | $82.35 | $83.36 | +0.74% | 1,828,992 |
| Dec 16, 2024 | $85.43 | $86.31 | $80.63 | $82.75 | -3.59% | 5,442,124 |
| Dec 9, 2024 | $84.35 | $87.25 | $83.60 | $85.83 | +2.07% | 3,999,169 |
| Dec 2, 2024 | $83.01 | $84.55 | $81.33 | $84.09 | +1.77% | 2,884,391 |
| Nov 25, 2024 | $81.23 | $83.11 | $80.63 | $82.63 | +2.24% | 3,440,738 |
| Nov 18, 2024 | $80.36 | $80.88 | $78.70 | $80.82 | +0.74% | 2,478,663 |
| Nov 11, 2024 | $80.63 | $81.97 | $79.96 | $80.23 | +0.15% | 2,735,156 |
| Nov 4, 2024 | $75.82 | $80.81 | $75.14 | $80.11 | +5.67% | 3,489,097 |
| Oct 28, 2024 | $75.33 | $76.95 | $74.42 | $75.81 | +0.95% | 3,815,650 |
| Oct 21, 2024 | $73.10 | $75.97 | $70.57 | $75.10 | +2.39% | 5,781,694 |
| Oct 14, 2024 | $70.33 | $73.66 | $70.05 | $73.35 | +4.64% | 3,085,858 |
| Oct 7, 2024 | $69.30 | $71.77 | $69.06 | $70.10 | +0.89% | 2,608,122 |
| Sep 30, 2024 | $69.29 | $70.05 | $68.56 | $69.48 | +0.29% | 2,006,455 |
| Sep 23, 2024 | $68.53 | $69.94 | $67.91 | $69.28 | +1.73% | 2,350,899 |
| Sep 16, 2024 | $67.19 | $69.25 | $66.73 | $68.10 | +1.92% | 4,840,034 |
| Sep 9, 2024 | $65.88 | $67.46 | $65.04 | $66.82 | +2.17% | 2,387,146 |
| Sep 3, 2024 | $67.31 | $67.66 | $65.14 | $65.40 | -3.30% | 1,593,804 |
| Aug 26, 2024 | $67.59 | $68.18 | $66.66 | $67.63 | +0.39% | 2,109,449 |
| Aug 19, 2024 | $67.19 | $67.81 | $66.31 | $67.37 | +0.34% | 1,684,834 |
| Aug 12, 2024 | $65.38 | $67.47 | $64.19 | $67.14 | +3.17% | 2,163,381 |
| Aug 5, 2024 | $63.61 | $65.91 | $62.38 | $65.08 | -0.50% | 2,042,108 |
| Jul 29, 2024 | $66.95 | $68.43 | $65.00 | $65.41 | -2.20% | 3,438,412 |
| Jul 22, 2024 | $65.54 | $67.96 | $64.00 | $66.88 | +2.34% | 4,447,993 |
| Jul 15, 2024 | $67.30 | $70.16 | $64.76 | $65.35 | -2.93% | 4,366,026 |
| Jul 8, 2024 | $65.23 | $67.67 | $64.23 | $67.32 | +3.54% | 2,200,810 |
| Jul 1, 2024 | $64.67 | $66.00 | $64.08 | $65.02 | +0.51% | 2,304,669 |
| Jun 24, 2024 | $66.08 | $67.23 | $64.06 | $64.69 | -1.69% | 3,365,696 |
| Jun 17, 2024 | $64.13 | $66.11 | $63.66 | $65.80 | +2.13% | 2,941,558 |
| Jun 10, 2024 | $64.35 | $66.35 | $63.71 | $64.43 | -1.27% | 3,273,436 |
| Jun 3, 2024 | $67.67 | $67.80 | $65.05 | $65.26 | -3.62% | 2,734,956 |
| May 28, 2024 | $68.07 | $68.37 | $66.08 | $67.71 | -0.70% | 3,778,549 |
| May 20, 2024 | $68.25 | $68.55 | $67.40 | $68.19 | -0.20% | 1,859,254 |
| May 13, 2024 | $68.64 | $69.00 | $67.44 | $68.33 | -0.25% | 1,886,614 |
| May 6, 2024 | $67.80 | $68.99 | $67.62 | $68.50 | +1.83% | 2,361,665 |
| Apr 29, 2024 | $66.64 | $67.39 | $65.80 | $67.27 | +1.05% | 2,518,433 |
| Apr 22, 2024 | $66.68 | $67.94 | $65.14 | $66.57 | +0.67% | 4,048,747 |
| Apr 15, 2024 | $68.21 | $68.38 | $65.69 | $66.13 | -2.00% | 2,490,117 |
| Apr 8, 2024 | $70.89 | $71.27 | $67.23 | $67.48 | -4.47% | 2,148,020 |
| Apr 1, 2024 | $71.81 | $71.81 | $69.80 | $70.64 | -1.75% | 1,963,742 |
| Mar 25, 2024 | $69.91 | $72.54 | $69.91 | $71.90 | +2.60% | 3,168,142 |
| Mar 18, 2024 | $68.73 | $71.06 | $68.65 | $70.08 | +2.11% | 2,485,978 |
| Mar 11, 2024 | $69.02 | $69.94 | $68.48 | $68.63 | -0.62% | 2,960,087 |
| Mar 4, 2024 | $67.81 | $69.82 | $67.76 | $69.06 | +1.81% | 2,126,052 |
| Feb 26, 2024 | $66.78 | $67.84 | $66.78 | $67.83 | +0.80% | 2,049,368 |
| Feb 20, 2024 | $65.64 | $67.45 | $65.12 | $67.29 | +2.16% | 1,990,457 |
| Feb 12, 2024 | $66.65 | $67.56 | $65.04 | $65.87 | -1.17% | 2,231,523 |
| Feb 5, 2024 | $66.43 | $66.72 | $65.30 | $66.65 | 0.00% | 2,451,148 |
| Jan 29, 2024 | $63.54 | $66.84 | $63.12 | $66.65 | +4.30% | 3,793,569 |
| Jan 22, 2024 | $63.86 | $65.18 | $63.31 | $63.90 | +0.65% | 4,500,669 |
| Jan 16, 2024 | $63.12 | $63.66 | $62.34 | $63.49 | -0.33% | 2,366,784 |
| Jan 8, 2024 | $63.21 | $64.26 | $62.35 | $63.70 | +1.27% | 3,444,992 |
| Jan 2, 2024 | $63.06 | $63.22 | $61.58 | $62.90 | -1.02% | 2,776,795 |
| Dec 26, 2023 | $64.57 | $64.93 | $63.39 | $63.55 | -1.61% | 1,658,143 |
| Dec 18, 2023 | $62.57 | $64.95 | $62.20 | $64.59 | +4.18% | 2,994,551 |
| Dec 11, 2023 | $60.24 | $63.26 | $59.96 | $62.00 | +2.92% | 3,749,330 |
| Dec 4, 2023 | $59.49 | $60.44 | $59.42 | $60.24 | +0.60% | 2,461,141 |
| Nov 27, 2023 | $57.88 | $59.93 | $57.43 | $59.88 | +3.29% | 3,064,683 |
| Nov 20, 2023 | $57.84 | $58.48 | $57.46 | $57.97 | -0.03% | 1,716,002 |
| Nov 13, 2023 | $56.47 | $58.76 | $56.13 | $57.99 | +2.55% | 2,369,553 |
| Nov 6, 2023 | $56.03 | $56.62 | $55.52 | $56.55 | +0.95% | 2,037,190 |
| Oct 30, 2023 | $53.62 | $56.31 | $52.95 | $56.02 | +5.18% | 2,741,750 |
| Oct 23, 2023 | $54.92 | $55.31 | $52.20 | $53.26 | -3.16% | 3,383,090 |
| Oct 16, 2023 | $56.77 | $57.97 | $54.89 | $55.00 | -2.52% | 2,978,193 |
| Oct 9, 2023 | $57.75 | $58.33 | $56.11 | $56.42 | -2.98% | 2,275,923 |
| Oct 2, 2023 | $60.07 | $60.15 | $56.81 | $58.15 | -3.45% | 2,490,155 |
| Sep 25, 2023 | $60.25 | $61.10 | $60.01 | $60.23 | -0.03% | 3,128,115 |
| Sep 18, 2023 | $60.95 | $62.12 | $60.12 | $60.25 | -1.18% | 2,474,876 |
| Sep 11, 2023 | $61.52 | $61.80 | $59.86 | $60.97 | -0.65% | 3,443,041 |
| Sep 5, 2023 | $61.62 | $61.77 | $60.29 | $61.37 | -1.03% | 2,061,438 |
| Aug 28, 2023 | $61.46 | $62.72 | $61.22 | $62.01 | +1.13% | 2,189,111 |
| Aug 21, 2023 | $61.17 | $62.10 | $60.16 | $61.32 | +0.13% | 2,094,996 |
| Aug 14, 2023 | $61.64 | $61.98 | $60.54 | $61.24 | -0.97% | 2,235,342 |
| Aug 7, 2023 | $61.91 | $63.09 | $61.41 | $61.84 | +0.24% | 2,355,665 |
| Jul 31, 2023 | $62.93 | $63.16 | $61.09 | $61.69 | -1.97% | 3,315,488 |
| Jul 24, 2023 | $63.99 | $64.33 | $61.92 | $62.93 | -1.47% | 3,048,668 |
| Jul 17, 2023 | $61.37 | $64.43 | $61.13 | $63.87 | +3.70% | 2,856,803 |
| Jul 10, 2023 | $59.23 | $62.21 | $59.04 | $61.59 | +4.05% | 2,764,611 |
| Jul 3, 2023 | $59.40 | $59.77 | $58.25 | $59.19 | -0.72% | 1,523,303 |
| Jun 26, 2023 | $56.98 | $59.87 | $56.89 | $59.62 | +4.63% | 2,526,741 |
| Jun 20, 2023 | $58.90 | $59.16 | $56.78 | $56.98 | -3.96% | 2,642,516 |
| Jun 12, 2023 | $58.85 | $59.83 | $58.04 | $59.33 | +0.83% | 2,976,056 |
| Jun 5, 2023 | $58.13 | $59.29 | $57.15 | $58.84 | +0.55% | 2,333,485 |
| May 30, 2023 | $57.48 | $58.74 | $56.18 | $58.52 | +1.90% | 3,628,702 |
| May 22, 2023 | $57.99 | $58.32 | $56.82 | $57.43 | -0.85% | 3,039,597 |
| May 15, 2023 | $59.02 | $59.05 | $57.23 | $57.92 | -1.43% | 2,607,840 |
| May 8, 2023 | $59.33 | $59.33 | $57.43 | $58.76 | -0.96% | 2,176,757 |
| May 1, 2023 | $58.82 | $59.85 | $57.29 | $59.33 | +0.71% | 2,629,767 |
| Apr 24, 2023 | $58.45 | $59.05 | $57.06 | $58.91 | +0.82% | 2,362,311 |
| Apr 17, 2023 | $57.48 | $59.66 | $56.30 | $58.43 | +0.59% | 2,879,190 |
| Apr 10, 2023 | $56.56 | $58.63 | $56.41 | $58.09 | +2.31% | 1,807,483 |
| Apr 3, 2023 | $57.29 | $57.60 | $56.10 | $56.78 | -1.34% | 1,532,312 |
| Mar 27, 2023 | $55.38 | $57.62 | $54.76 | $57.55 | +5.02% | 2,122,531 |
| Mar 20, 2023 | $55.72 | $57.15 | $53.93 | $54.80 | -0.62% | 2,535,214 |
| Mar 13, 2023 | $55.82 | $57.03 | $54.30 | $55.14 | -2.29% | 3,129,517 |
| Mar 6, 2023 | $60.37 | $60.87 | $56.16 | $56.43 | -6.84% | 1,910,578 |
| Feb 27, 2023 | $60.18 | $60.73 | $59.17 | $60.57 | +1.37% | 2,633,587 |
| Feb 21, 2023 | $60.83 | $60.91 | $59.17 | $59.75 | -2.69% | 1,389,142 |
| Feb 13, 2023 | $62.56 | $63.29 | $60.85 | $61.40 | -1.65% | 1,753,550 |
| Feb 6, 2023 | $63.41 | $63.99 | $61.53 | $62.43 | -2.41% | 2,075,960 |
| Jan 30, 2023 | $61.76 | $64.69 | $61.19 | $63.97 | +3.04% | 3,783,714 |
| Jan 23, 2023 | $61.60 | $63.35 | $60.16 | $62.08 | +0.02% | 2,865,486 |
| Jan 17, 2023 | $61.78 | $62.28 | $60.42 | $62.07 | 0.00% | 1,806,051 |
| Jan 9, 2023 | $61.23 | $62.41 | $60.69 | $62.07 | +1.49% | 1,910,687 |
| Jan 3, 2023 | $58.85 | $61.24 | $58.45 | $61.16 | +4.91% | 1,493,184 |
| Dec 27, 2022 | $58.33 | $59.01 | $57.62 | $58.30 | +0.40% | 1,329,467 |
| Dec 19, 2022 | $58.38 | $59.49 | $56.72 | $58.07 | -0.33% | 2,324,656 |
| Dec 12, 2022 | $60.75 | $62.95 | $57.59 | $58.26 | -3.97% | 3,656,660 |
| Dec 5, 2022 | $62.91 | $62.91 | $60.40 | $60.67 | -3.94% | 2,297,926 |
| Nov 28, 2022 | $62.12 | $63.49 | $60.80 | $63.16 | +0.96% | 2,448,154 |
| Nov 21, 2022 | $60.83 | $62.85 | $60.66 | $62.56 | +2.73% | 1,478,729 |
| Nov 14, 2022 | $60.95 | $61.76 | $59.66 | $60.90 | -1.09% | 2,775,019 |
| Nov 7, 2022 | $54.56 | $61.63 | $54.56 | $61.57 | +12.93% | 2,708,041 |
| Oct 31, 2022 | $53.24 | $55.07 | $52.79 | $54.52 | +1.49% | 3,368,539 |
| Oct 24, 2022 | $48.47 | $53.83 | $48.15 | $53.72 | +11.92% | 3,364,476 |
| Oct 17, 2022 | $48.69 | $50.60 | $46.71 | $48.00 | +0.61% | 2,602,525 |
| Oct 10, 2022 | $49.26 | $49.47 | $46.30 | $47.71 | -2.25% | 3,088,689 |
| Oct 3, 2022 | $49.26 | $51.46 | $48.54 | $48.81 | -0.49% | 2,717,321 |
| Sep 26, 2022 | $51.32 | $51.61 | $48.90 | $49.05 | -4.79% | 2,712,823 |
| Sep 19, 2022 | $53.09 | $54.22 | $51.20 | $51.52 | -3.93% | 2,448,544 |
| Sep 12, 2022 | $56.88 | $57.46 | $53.10 | $53.63 | -5.23% | 3,771,986 |
| Sep 6, 2022 | $53.97 | $56.75 | $53.49 | $56.59 | +5.09% | 1,779,595 |
| Aug 29, 2022 | $54.29 | $55.21 | $53.70 | $53.85 | -1.25% | 3,775,068 |
| Aug 22, 2022 | $57.37 | $58.04 | $54.50 | $54.53 | -5.49% | 2,430,449 |
| Aug 15, 2022 | $57.95 | $58.96 | $57.34 | $57.70 | -0.71% | 2,429,442 |
| Aug 8, 2022 | $56.00 | $58.11 | $55.29 | $58.11 | +4.46% | 1,956,774 |
| Aug 1, 2022 | $55.06 | $56.24 | $54.35 | $55.63 | +0.49% | 2,324,785 |
| Jul 25, 2022 | $54.48 | $55.55 | $53.24 | $55.36 | +1.78% | 2,796,746 |
| Jul 18, 2022 | $53.34 | $55.70 | $52.24 | $54.39 | +2.64% | 3,064,760 |
| Jul 11, 2022 | $54.35 | $54.54 | $51.07 | $52.99 | -3.02% | 2,707,697 |
| Jul 5, 2022 | $53.48 | $54.94 | $52.98 | $54.64 | +0.61% | 2,066,060 |
| Jun 27, 2022 | $55.45 | $55.92 | $53.10 | $54.31 | -1.93% | 2,845,680 |
| Jun 21, 2022 | $52.86 | $55.41 | $51.97 | $55.38 | +6.28% | 2,615,997 |
| Jun 13, 2022 | $53.90 | $54.68 | $51.34 | $52.11 | -5.24% | 4,220,512 |
| Jun 6, 2022 | $58.34 | $58.58 | $54.62 | $54.99 | -5.03% | 2,647,647 |
| May 31, 2022 | $58.27 | $58.71 | $56.77 | $57.90 | -0.94% | 2,715,687 |
| May 23, 2022 | $55.64 | $58.48 | $54.15 | $58.45 | +6.14% | 5,772,822 |
| May 16, 2022 | $54.80 | $56.27 | $53.74 | $55.07 | +0.42% | 4,263,347 |
| May 9, 2022 | $54.83 | $56.00 | $52.84 | $54.84 | -1.17% | 3,397,490 |
| May 2, 2022 | $55.97 | $57.87 | $54.82 | $55.49 | -0.41% | 3,600,646 |
| Apr 25, 2022 | $56.49 | $57.88 | $55.38 | $55.72 | -2.00% | 3,811,309 |
| Apr 18, 2022 | $57.23 | $59.93 | $56.49 | $56.86 | -1.30% | 3,181,707 |
| Apr 11, 2022 | $58.27 | $59.33 | $57.30 | $57.61 | -1.59% | 1,869,886 |
| Apr 4, 2022 | $61.01 | $61.43 | $57.53 | $58.54 | -4.32% | 2,770,799 |
| Mar 28, 2022 | $59.79 | $61.94 | $59.53 | $61.18 | +1.14% | 2,571,235 |
| Mar 21, 2022 | $60.12 | $62.13 | $58.72 | $60.49 | +0.67% | 5,363,868 |
| Mar 14, 2022 | $56.23 | $60.38 | $56.20 | $60.09 | +7.73% | 3,124,318 |
| Mar 7, 2022 | $57.86 | $57.89 | $55.38 | $55.78 | -3.79% | 2,897,846 |
| Feb 28, 2022 | $57.80 | $59.11 | $56.62 | $57.98 | -1.38% | 3,105,975 |
| Feb 22, 2022 | $58.70 | $59.15 | $54.45 | $58.79 | -0.47% | 4,778,923 |
| Feb 14, 2022 | $59.37 | $60.72 | $58.76 | $59.07 | -0.49% | 3,459,698 |
| Feb 7, 2022 | $59.60 | $61.51 | $58.53 | $59.36 | -0.34% | 2,755,727 |
| Jan 31, 2022 | $57.42 | $60.16 | $57.36 | $59.56 | +3.40% | 3,410,905 |
| Jan 24, 2022 | $56.61 | $59.17 | $54.03 | $57.60 | -0.23% | 4,237,319 |
| Jan 18, 2022 | $61.99 | $62.02 | $57.65 | $57.73 | -7.85% | 1,708,400 |
| Jan 10, 2022 | $63.45 | $64.29 | $61.72 | $62.65 | -1.07% | 2,301,003 |
| Jan 3, 2022 | $61.30 | $64.01 | $60.72 | $63.33 | +3.92% | 2,439,625 |
| Dec 27, 2021 | $60.88 | $63.44 | $60.85 | $60.94 | +0.26% | 4,804,990 |
| Dec 20, 2021 | $58.82 | $61.57 | $57.72 | $60.78 | +0.76% | 3,374,162 |
| Dec 13, 2021 | $60.87 | $63.30 | $60.28 | $60.32 | -0.23% | 5,690,303 |
| Dec 6, 2021 | $60.74 | $62.36 | $59.65 | $60.46 | +0.93% | 2,548,003 |
| Nov 29, 2021 | $61.45 | $61.75 | $58.51 | $59.90 | -1.67% | 3,180,996 |
| Nov 22, 2021 | $63.59 | $64.18 | $60.69 | $60.92 | -3.93% | 1,463,254 |
| Nov 15, 2021 | $64.65 | $65.22 | $63.29 | $63.41 | -1.96% | 2,327,777 |
| Nov 8, 2021 | $64.47 | $64.80 | $63.34 | $64.68 | +0.54% | 1,446,127 |
| Nov 1, 2021 | $63.44 | $64.73 | $62.32 | $64.33 | +2.05% | 1,932,761 |
| Oct 25, 2021 | $64.28 | $64.78 | $62.09 | $63.04 | -1.91% | 2,235,231 |
| Oct 18, 2021 | $61.31 | $64.81 | $61.12 | $64.27 | +4.33% | 2,041,275 |
| Oct 11, 2021 | $60.09 | $62.20 | $59.02 | $61.60 | +2.75% | 1,668,115 |
| Oct 4, 2021 | $59.45 | $60.96 | $58.75 | $59.95 | +0.32% | 1,854,244 |
| Sep 27, 2021 | $60.46 | $61.33 | $58.87 | $59.76 | -1.01% | 2,037,581 |
| Sep 20, 2021 | $58.57 | $60.48 | $57.06 | $60.37 | +1.24% | 2,398,852 |
| Sep 13, 2021 | $59.82 | $60.20 | $58.87 | $59.63 | +0.40% | 5,553,173 |
| Sep 7, 2021 | $61.95 | $61.96 | $58.55 | $59.39 | -4.27% | 2,443,638 |
| Aug 30, 2021 | $63.33 | $63.50 | $61.99 | $62.04 | -1.76% | 1,502,335 |
| Aug 23, 2021 | $61.28 | $63.29 | $61.16 | $63.15 | +3.27% | 1,519,160 |
| Aug 16, 2021 | $61.31 | $61.94 | $59.77 | $61.15 | -0.60% | 1,224,470 |
| Aug 9, 2021 | $61.55 | $62.55 | $61.40 | $61.52 | -0.32% | 1,311,380 |
| Aug 2, 2021 | $61.42 | $62.28 | $60.41 | $61.72 | +1.51% | 1,542,418 |
| Jul 26, 2021 | $60.55 | $61.45 | $59.88 | $60.80 | 0.00% | 2,371,505 |
| Jul 19, 2021 | $60.83 | $63.13 | $59.35 | $60.80 | -1.23% | 3,078,387 |
| Jul 12, 2021 | $62.05 | $62.51 | $61.15 | $61.56 | -0.90% | 2,047,650 |
| Jul 6, 2021 | $62.59 | $62.60 | $60.48 | $62.12 | -0.93% | 2,298,723 |
| Jun 28, 2021 | $62.33 | $63.21 | $61.53 | $62.70 | +0.29% | 2,532,995 |
| Jun 21, 2021 | $61.25 | $62.65 | $60.81 | $62.52 | +3.10% | 2,891,358 |
| Jun 14, 2021 | $62.65 | $63.31 | $60.56 | $60.64 | -3.22% | 2,710,511 |
| Jun 7, 2021 | $64.70 | $64.78 | $62.27 | $62.66 | -2.78% | 2,057,002 |
| Jun 1, 2021 | $64.00 | $64.59 | $62.77 | $64.45 | +1.59% | 1,714,647 |
| May 24, 2021 | $62.84 | $63.70 | $61.37 | $63.44 | +0.78% | 2,679,873 |
| May 17, 2021 | $63.39 | $63.40 | $60.68 | $62.95 | -0.62% | 1,978,090 |
| May 10, 2021 | $63.36 | $63.83 | $60.87 | $63.34 | +0.11% | 2,750,115 |
| May 3, 2021 | $61.84 | $63.49 | $61.26 | $63.27 | +2.98% | 3,074,108 |
| Apr 26, 2021 | $58.38 | $62.16 | $58.01 | $61.44 | +6.21% | 4,295,155 |
| Apr 19, 2021 | $63.34 | $63.43 | $55.05 | $57.85 | -8.41% | 4,822,345 |
| Apr 12, 2021 | $62.66 | $63.67 | $62.22 | $63.16 | +0.72% | 1,761,151 |
| Apr 5, 2021 | $62.45 | $63.16 | $61.74 | $62.71 | +1.29% | 1,692,338 |
| Mar 29, 2021 | $60.81 | $62.34 | $60.27 | $61.91 | +0.95% | 1,618,937 |
| Mar 22, 2021 | $60.89 | $61.39 | $58.07 | $61.33 | +0.84% | 1,979,754 |
| Mar 15, 2021 | $60.13 | $61.90 | $58.51 | $60.82 | +0.88% | 2,845,063 |
| Mar 8, 2021 | $59.67 | $60.72 | $58.95 | $60.29 | +2.80% | 2,118,994 |
| Mar 1, 2021 | $57.15 | $58.84 | $56.00 | $58.65 | +4.73% | 2,866,880 |
| Feb 22, 2021 | $57.88 | $58.39 | $55.28 | $56.00 | -3.48% | 2,544,770 |
| Feb 16, 2021 | $57.24 | $58.72 | $56.94 | $58.02 | +1.01% | 2,026,961 |
| Feb 8, 2021 | $56.63 | $58.03 | $55.79 | $57.44 | +2.72% | 2,091,317 |
| Feb 1, 2021 | $53.44 | $57.18 | $53.02 | $55.92 | +5.81% | 2,373,202 |
| Jan 25, 2021 | $59.81 | $60.14 | $52.12 | $52.85 | -11.03% | 3,726,098 |
| Jan 19, 2021 | $59.89 | $61.29 | $59.18 | $59.40 | -0.45% | 1,497,939 |
| Jan 11, 2021 | $61.69 | $62.45 | $59.03 | $59.67 | -3.46% | 2,013,979 |
| Jan 4, 2021 | $57.60 | $62.37 | $56.15 | $61.81 | +7.55% | 3,317,136 |
| Dec 28, 2020 | $56.66 | $57.62 | $56.22 | $57.47 | +1.70% | 1,252,717 |
| Dec 21, 2020 | $55.50 | $56.92 | $54.54 | $56.51 | +0.62% | 1,494,344 |
| Dec 14, 2020 | $56.97 | $57.00 | $55.49 | $56.16 | -0.28% | 3,927,975 |
| Dec 7, 2020 | $56.43 | $57.18 | $55.44 | $56.32 | -0.53% | 2,677,154 |
| Nov 30, 2020 | $54.30 | $56.69 | $52.32 | $56.62 | +1.82% | 3,937,652 |
| Nov 23, 2020 | $54.52 | $57.12 | $54.46 | $55.61 | +2.30% | 1,869,899 |
| Nov 16, 2020 | $56.34 | $56.39 | $53.47 | $54.36 | -1.38% | 2,449,694 |
| Nov 9, 2020 | $55.55 | $56.83 | $53.86 | $55.12 | +4.59% | 2,721,123 |
| Nov 2, 2020 | $49.60 | $53.04 | $49.18 | $52.70 | +7.22% | 2,197,209 |
| Oct 26, 2020 | $51.27 | $51.48 | $48.70 | $49.15 | -5.54% | 3,744,560 |
| Oct 19, 2020 | $55.96 | $57.49 | $50.99 | $52.03 | -6.57% | 3,738,107 |
| Oct 12, 2020 | $55.56 | $56.59 | $55.13 | $55.69 | +0.89% | 1,715,150 |
| Oct 5, 2020 | $52.00 | $55.48 | $51.91 | $55.20 | +6.67% | 2,965,587 |
| Sep 28, 2020 | $51.69 | $52.08 | $50.28 | $51.75 | +1.41% | 2,398,990 |
| Sep 21, 2020 | $49.24 | $51.18 | $48.81 | $51.03 | +2.02% | 3,924,724 |
| Sep 14, 2020 | $50.35 | $51.29 | $49.52 | $50.02 | -0.10% | 5,082,892 |
| Sep 8, 2020 | $51.43 | $51.80 | $49.91 | $50.07 | -3.34% | 2,447,994 |
| Aug 31, 2020 | $52.66 | $53.70 | $51.31 | $51.80 | -2.13% | 2,013,205 |
| Aug 24, 2020 | $51.99 | $53.49 | $51.76 | $52.93 | +2.22% | 1,600,572 |
| Aug 17, 2020 | $53.23 | $53.57 | $50.69 | $51.78 | -2.72% | 1,933,686 |
| Aug 10, 2020 | $53.65 | $54.58 | $52.91 | $53.23 | -0.04% | 1,926,732 |
| Aug 3, 2020 | $52.76 | $53.58 | $51.83 | $53.25 | +1.76% | 2,343,682 |
| Jul 27, 2020 | $52.74 | $53.26 | $50.17 | $52.33 | -1.21% | 4,208,258 |
| Jul 20, 2020 | $57.03 | $58.67 | $52.76 | $52.97 | -7.31% | 3,258,436 |
| Jul 13, 2020 | $55.65 | $58.11 | $54.96 | $57.15 | +3.50% | 2,354,203 |
| Jul 6, 2020 | $55.19 | $56.06 | $53.53 | $55.22 | +1.81% | 2,413,229 |
| Jun 29, 2020 | $53.57 | $55.54 | $52.75 | $54.24 | +2.53% | 2,119,051 |
| Jun 22, 2020 | $55.36 | $56.39 | $52.65 | $52.90 | -5.01% | 4,650,564 |
| Jun 15, 2020 | $54.48 | $58.71 | $54.23 | $55.69 | -1.07% | 4,490,212 |
| Jun 8, 2020 | $60.34 | $61.02 | $54.94 | $56.29 | -6.67% | 4,374,726 |
| Jun 1, 2020 | $54.10 | $61.58 | $53.96 | $60.31 | +11.23% | 3,818,017 |
| May 26, 2020 | $52.84 | $55.60 | $52.50 | $54.22 | +5.59% | 3,867,451 |
| May 18, 2020 | $52.80 | $53.14 | $50.65 | $51.35 | +1.14% | 2,808,863 |
| May 11, 2020 | $51.33 | $52.39 | $48.61 | $50.77 | -2.18% | 5,191,072 |
| May 4, 2020 | $49.39 | $51.99 | $48.70 | $51.90 | +4.26% | 3,406,739 |
| Apr 27, 2020 | $49.53 | $53.28 | $49.21 | $49.78 | +1.96% | 3,395,096 |
| Apr 20, 2020 | $50.19 | $50.33 | $45.96 | $48.83 | -2.74% | 3,559,112 |
| Apr 13, 2020 | $50.31 | $50.56 | $46.55 | $50.20 | -1.43% | 2,907,690 |
| Apr 6, 2020 | $45.97 | $52.98 | $45.92 | $50.93 | +15.54% | 2,866,592 |
| Mar 30, 2020 | $44.40 | $47.85 | $43.40 | $44.08 | -0.36% | 3,778,720 |
| Mar 23, 2020 | $38.05 | $46.17 | $35.41 | $44.24 | +14.73% | 5,451,737 |
| Mar 16, 2020 | $47.14 | $49.53 | $37.66 | $38.56 | -25.52% | 6,689,726 |
| Mar 9, 2020 | $53.69 | $55.00 | $44.65 | $51.77 | -6.42% | 5,105,712 |
| Mar 2, 2020 | $54.94 | $58.34 | $53.39 | $55.32 | +1.11% | 4,432,936 |
| Feb 24, 2020 | $66.02 | $66.92 | $54.34 | $54.71 | -19.98% | 4,804,921 |
| Feb 18, 2020 | $68.53 | $69.61 | $67.93 | $68.37 | -0.25% | 1,616,732 |
| Feb 10, 2020 | $67.67 | $69.52 | $67.67 | $68.54 | +0.68% | 1,929,625 |
| Feb 3, 2020 | $65.40 | $69.30 | $64.84 | $68.08 | +4.32% | 3,182,653 |
| Jan 27, 2020 | $62.37 | $67.24 | $61.77 | $65.26 | +2.43% | 5,158,568 |
| Jan 21, 2020 | $64.89 | $65.70 | $63.29 | $63.71 | -2.38% | 1,940,415 |
| Jan 13, 2020 | $65.58 | $66.68 | $65.11 | $65.26 | -0.11% | 2,408,941 |
| Jan 6, 2020 | $64.64 | $66.15 | $63.95 | $65.33 | +0.60% | 2,292,970 |
| Dec 30, 2019 | $65.85 | $66.06 | $64.33 | $64.94 | -1.35% | 1,743,584 |
| Dec 23, 2019 | $66.00 | $66.28 | $65.43 | $65.83 | -0.48% | 1,390,582 |
| Dec 16, 2019 | $66.10 | $67.14 | $65.75 | $66.15 | +0.53% | 5,073,292 |
| Dec 9, 2019 | $64.48 | $65.98 | $64.04 | $65.80 | +2.19% | 2,941,491 |
| Dec 2, 2019 | $64.66 | $64.66 | $62.53 | $64.39 | -0.22% | 3,402,910 |
| Nov 25, 2019 | $63.36 | $64.97 | $62.91 | $64.53 | +2.37% | 2,178,783 |
| Nov 18, 2019 | $62.72 | $63.77 | $61.69 | $63.04 | +0.42% | 3,550,937 |
| Nov 11, 2019 | $62.37 | $63.00 | $61.83 | $62.77 | +0.53% | 2,334,493 |
| Nov 4, 2019 | $61.28 | $63.22 | $61.20 | $62.44 | +2.23% | 2,415,282 |
| Oct 28, 2019 | $60.00 | $61.62 | $59.39 | $61.08 | +2.48% | 2,549,292 |
| Oct 21, 2019 | $59.22 | $61.14 | $56.98 | $59.60 | +1.53% | 3,691,098 |
| Oct 14, 2019 | $59.05 | $59.81 | $57.99 | $58.70 | -0.78% | 3,047,157 |
| Oct 7, 2019 | $57.70 | $60.12 | $56.94 | $59.16 | +2.07% | 2,786,019 |
| Sep 30, 2019 | $59.21 | $59.87 | $55.42 | $57.96 | -1.66% | 2,345,625 |
| Sep 23, 2019 | $59.15 | $60.26 | $58.44 | $58.94 | -0.42% | 2,191,334 |
| Sep 16, 2019 | $60.19 | $60.70 | $59.15 | $59.19 | -2.38% | 3,078,767 |
| Sep 9, 2019 | $59.18 | $61.35 | $58.83 | $60.63 | +2.99% | 1,950,928 |
| Sep 3, 2019 | $57.21 | $59.40 | $56.27 | $58.87 | +2.36% | 1,442,151 |
| Aug 26, 2019 | $55.99 | $57.90 | $55.42 | $57.51 | +3.85% | 1,561,573 |
| Aug 19, 2019 | $57.56 | $57.56 | $55.16 | $55.38 | -2.09% | 1,312,347 |
| Aug 12, 2019 | $56.76 | $57.96 | $55.39 | $56.56 | -1.65% | 1,578,327 |
| Aug 5, 2019 | $56.57 | $58.44 | $55.25 | $57.51 | -0.28% | 2,563,463 |
| Jul 29, 2019 | $60.84 | $61.14 | $57.20 | $57.67 | -5.30% | 3,388,231 |
| Jul 22, 2019 | $56.73 | $60.94 | $56.19 | $60.90 | +7.65% | 2,862,246 |
| Jul 15, 2019 | $57.00 | $57.48 | $55.35 | $56.57 | -0.55% | 2,307,912 |
| Jul 8, 2019 | $56.15 | $56.93 | $55.34 | $56.88 | +0.44% | 2,011,198 |
| Jul 1, 2019 | $56.87 | $57.54 | $55.85 | $56.63 | +0.94% | 1,416,896 |
| Jun 24, 2019 | $54.56 | $56.50 | $53.89 | $56.10 | +3.11% | 4,064,831 |
| Jun 17, 2019 | $53.92 | $55.50 | $53.21 | $54.41 | +0.89% | 3,044,967 |
| Jun 10, 2019 | $54.21 | $55.15 | $53.53 | $53.93 | +0.17% | 3,116,834 |
| Jun 3, 2019 | $50.28 | $53.97 | $49.91 | $53.84 | +7.14% | 2,807,437 |
| May 28, 2019 | $52.19 | $52.29 | $50.06 | $50.25 | -3.44% | 2,567,250 |
| May 20, 2019 | $51.07 | $52.76 | $50.77 | $52.04 | +1.36% | 2,434,073 |
| May 13, 2019 | $51.89 | $52.08 | $50.26 | $51.34 | -3.00% | 3,158,350 |
| May 6, 2019 | $52.77 | $54.21 | $51.83 | $52.93 | -1.34% | 3,195,797 |
| Apr 29, 2019 | $54.05 | $54.95 | $53.01 | $53.65 | -0.41% | 3,149,092 |
| Apr 22, 2019 | $58.01 | $58.01 | $51.87 | $53.87 | -7.66% | 6,511,824 |
| Apr 15, 2019 | $57.27 | $58.43 | $56.96 | $58.34 | +1.69% | 1,973,192 |
| Apr 8, 2019 | $55.41 | $57.45 | $54.90 | $57.37 | +3.50% | 2,520,282 |
| Apr 1, 2019 | $52.69 | $55.62 | $52.50 | $55.43 | +6.09% | 3,157,894 |
| Mar 25, 2019 | $50.25 | $52.75 | $49.88 | $52.25 | +3.75% | 2,735,790 |
| Mar 18, 2019 | $52.29 | $53.10 | $50.36 | $50.36 | -3.87% | 3,532,038 |
| Mar 11, 2019 | $50.45 | $52.39 | $49.76 | $52.39 | +4.53% | 3,938,406 |
| Mar 4, 2019 | $52.99 | $53.24 | $49.50 | $50.12 | -5.26% | 3,493,210 |
| Feb 25, 2019 | $52.87 | $53.57 | $52.37 | $52.90 | +0.47% | 3,030,276 |
| Feb 19, 2019 | $51.84 | $52.70 | $51.44 | $52.65 | +0.92% | 2,451,937 |
| Feb 11, 2019 | $49.36 | $52.30 | $49.18 | $52.17 | +5.76% | 4,175,472 |
| Feb 4, 2019 | $49.41 | $50.16 | $48.27 | $49.33 | +0.26% | 3,422,291 |
| Jan 28, 2019 | $48.97 | $49.47 | $46.60 | $49.20 | -0.20% | 5,980,169 |
| Jan 22, 2019 | $48.79 | $49.61 | $45.38 | $49.30 | -0.06% | 3,011,308 |
| Jan 14, 2019 | $46.12 | $49.45 | $45.87 | $49.33 | +5.99% | 4,275,610 |
| Jan 7, 2019 | $46.01 | $49.40 | $45.55 | $46.54 | +1.15% | 3,330,911 |
| Dec 31, 2018 | $45.72 | $46.44 | $44.18 | $46.01 | +0.99% | 2,575,914 |
| Dec 24, 2018 | $43.20 | $46.28 | $42.27 | $45.56 | +4.35% | 3,168,300 |
| Dec 17, 2018 | $48.16 | $48.96 | $43.55 | $43.66 | -9.81% | 6,454,489 |
| Dec 10, 2018 | $49.33 | $50.26 | $48.22 | $48.41 | -2.00% | 4,210,463 |
| Dec 3, 2018 | $54.51 | $54.90 | $49.30 | $49.40 | -8.01% | 3,515,597 |
| Nov 26, 2018 | $53.09 | $54.14 | $52.66 | $53.70 | +2.05% | 3,987,677 |
| Nov 19, 2018 | $54.71 | $55.50 | $50.86 | $52.62 | -4.05% | 2,507,153 |
| Nov 12, 2018 | $54.50 | $55.27 | $52.43 | $54.84 | +0.13% | 2,901,623 |
| Nov 5, 2018 | $54.18 | $55.71 | $53.56 | $54.77 | +0.88% | 2,457,233 |
| Oct 29, 2018 | $54.54 | $55.37 | $51.72 | $54.29 | +0.59% | 4,371,223 |
| Oct 22, 2018 | $54.73 | $54.90 | $50.99 | $53.97 | -1.14% | 7,108,789 |
| Oct 15, 2018 | $55.13 | $56.32 | $54.42 | $54.59 | -0.64% | 2,294,035 |
| Oct 8, 2018 | $59.60 | $59.63 | $54.18 | $54.94 | -7.90% | 3,558,959 |
| Oct 1, 2018 | $61.47 | $61.54 | $59.27 | $59.65 | -2.37% | 2,521,941 |
| Sep 24, 2018 | $61.86 | $62.81 | $60.90 | $61.10 | -1.04% | 3,831,974 |
| Sep 17, 2018 | $63.74 | $63.84 | $61.53 | $61.74 | -3.27% | 4,264,557 |
| Sep 10, 2018 | $61.99 | $64.21 | $61.23 | $63.83 | +3.64% | 3,071,422 |
| Sep 4, 2018 | $63.17 | $63.79 | $61.19 | $61.59 | -2.36% | 2,452,688 |
| Aug 27, 2018 | $62.50 | $63.40 | $62.27 | $63.08 | +1.35% | 2,660,714 |
| Aug 20, 2018 | $60.20 | $62.44 | $60.20 | $62.24 | +3.08% | 2,292,625 |
| Aug 13, 2018 | $59.31 | $61.18 | $59.16 | $60.38 | +1.44% | 3,107,510 |
| Aug 6, 2018 | $59.76 | $60.74 | $58.15 | $59.52 | -0.42% | 2,619,204 |
| Jul 30, 2018 | $60.47 | $61.00 | $58.16 | $59.77 | -1.01% | 3,153,820 |
| Jul 23, 2018 | $60.53 | $62.41 | $59.33 | $60.38 | -0.80% | 3,675,636 |
| Jul 16, 2018 | $64.13 | $64.90 | $60.67 | $60.87 | -5.20% | 3,108,719 |
| Jul 9, 2018 | $63.53 | $64.70 | $63.49 | $64.21 | +1.65% | 2,461,568 |
| Jul 2, 2018 | $61.98 | $63.99 | $61.62 | $63.17 | +1.04% | 1,756,587 |
| Jun 25, 2018 | $65.12 | $66.33 | $62.28 | $62.52 | -4.05% | 2,855,451 |
| Jun 18, 2018 | $65.67 | $66.67 | $64.72 | $65.16 | -1.17% | 2,784,938 |
| Jun 11, 2018 | $67.00 | $67.34 | $64.82 | $65.93 | -1.23% | 3,558,134 |
| Jun 4, 2018 | $65.35 | $67.34 | $64.73 | $66.75 | +2.03% | 3,471,700 |
| May 29, 2018 | $64.62 | $69.44 | $63.38 | $65.42 | +0.49% | 3,757,076 |
| May 21, 2018 | $65.59 | $66.11 | $64.08 | $65.10 | -0.08% | 2,678,181 |
| May 14, 2018 | $64.32 | $65.46 | $63.00 | $65.15 | +1.20% | 3,419,488 |
| May 7, 2018 | $62.92 | $64.63 | $62.15 | $64.38 | +3.16% | 3,446,128 |
| Apr 30, 2018 | $63.85 | $64.17 | $60.99 | $62.41 | -1.65% | 4,641,098 |
| Apr 23, 2018 | $70.62 | $70.89 | $61.53 | $63.46 | -9.72% | 6,133,646 |
| Apr 16, 2018 | $70.01 | $71.65 | $70.01 | $70.29 | +1.05% | 2,852,695 |
| Apr 9, 2018 | $73.02 | $73.53 | $69.06 | $69.56 | -4.42% | 4,654,862 |
| Apr 2, 2018 | $74.51 | $75.38 | $72.06 | $72.78 | -2.84% | 2,755,372 |
| Mar 26, 2018 | $73.62 | $75.63 | $72.43 | $74.91 | +3.17% | 2,083,262 |
| Mar 19, 2018 | $76.19 | $78.35 | $72.55 | $72.61 | -5.23% | 3,152,288 |
| Mar 12, 2018 | $76.97 | $78.00 | $75.23 | $76.62 | -0.45% | 3,451,807 |
| Mar 5, 2018 | $72.62 | $77.03 | $72.02 | $76.97 | +4.89% | 3,253,430 |
| Feb 26, 2018 | $73.26 | $74.80 | $71.06 | $73.38 | -0.15% | 3,529,587 |
| Feb 20, 2018 | $73.50 | $75.36 | $71.74 | $73.49 | -0.37% | 3,179,463 |
| Feb 12, 2018 | $70.85 | $74.83 | $70.30 | $73.76 | +4.82% | 3,007,829 |
| Feb 5, 2018 | $73.67 | $74.79 | $68.09 | $70.37 | -5.24% | 6,105,965 |
| Jan 29, 2018 | $77.18 | $77.48 | $72.66 | $74.26 | -3.92% | 4,023,617 |
| Jan 22, 2018 | $76.91 | $77.49 | $75.89 | $77.29 | +0.08% | 2,134,906 |
| Jan 16, 2018 | $76.86 | $77.37 | $75.81 | $77.23 | +0.76% | 1,375,936 |
| Jan 8, 2018 | $73.70 | $76.76 | $73.45 | $76.65 | +4.16% | 2,648,594 |
| Jan 2, 2018 | $72.08 | $73.63 | $71.28 | $73.59 | +2.41% | 2,494,948 |
| Dec 26, 2017 | $71.62 | $72.39 | $71.13 | $71.86 | -0.21% | 1,613,670 |
| Dec 18, 2017 | $72.00 | $72.48 | $71.18 | $72.01 | +0.60% | 2,149,649 |
| Dec 11, 2017 | $71.27 | $71.92 | $70.35 | $71.58 | +0.51% | 3,551,534 |
| Dec 4, 2017 | $70.85 | $71.77 | $69.74 | $71.22 | +1.47% | 2,658,667 |
| Nov 27, 2017 | $68.54 | $70.80 | $68.28 | $70.19 | +2.50% | 2,640,693 |
| Nov 20, 2017 | $67.01 | $68.99 | $65.74 | $68.48 | +2.06% | 1,554,422 |
| Nov 13, 2017 | $64.65 | $67.15 | $64.21 | $67.10 | +3.74% | 2,868,085 |
| Nov 6, 2017 | $64.95 | $66.00 | $63.95 | $64.68 | -0.35% | 2,547,723 |
| Oct 30, 2017 | $64.17 | $65.12 | $63.85 | $64.91 | +0.71% | 2,336,450 |
| Oct 23, 2017 | $63.74 | $65.30 | $62.01 | $64.45 | +1.18% | 4,302,994 |
| Oct 16, 2017 | $63.55 | $63.92 | $62.71 | $63.70 | +0.46% | 1,850,172 |
| Oct 9, 2017 | $63.00 | $64.08 | $62.59 | $63.41 | +1.00% | 1,992,686 |
| Oct 2, 2017 | $61.15 | $62.90 | $60.78 | $62.78 | +2.82% | 2,577,992 |
| Sep 25, 2017 | $59.52 | $61.71 | $59.24 | $61.06 | +2.30% | 3,076,216 |
| Sep 18, 2017 | $57.78 | $59.78 | $57.36 | $59.69 | +3.66% | 1,987,585 |
| Sep 11, 2017 | $56.67 | $57.69 | $56.56 | $57.58 | +2.49% | 2,866,209 |
| Sep 5, 2017 | $57.43 | $57.67 | $55.72 | $56.18 | -2.70% | 2,140,280 |
| Aug 28, 2017 | $57.43 | $58.62 | $56.72 | $57.74 | +0.98% | 2,270,779 |
| Aug 21, 2017 | $55.81 | $57.50 | $55.64 | $57.18 | +2.44% | 1,501,628 |
| Aug 14, 2017 | $56.11 | $57.36 | $55.43 | $55.82 | +0.20% | 1,946,202 |
| Aug 7, 2017 | $56.01 | $56.63 | $55.33 | $55.71 | -0.52% | 1,602,145 |
| Jul 31, 2017 | $56.19 | $56.94 | $55.77 | $56.00 | -0.25% | 2,219,055 |
| Jul 24, 2017 | $55.85 | $57.50 | $54.23 | $56.14 | +0.57% | 3,513,810 |
| Jul 17, 2017 | $55.83 | $56.16 | $52.59 | $55.82 | 0.00% | 1,586,048 |
| Jul 10, 2017 | $54.09 | $55.93 | $54.00 | $55.82 | +3.22% | 3,432,376 |
| Jul 3, 2017 | $54.06 | $54.41 | $52.20 | $54.08 | +0.56% | 2,076,432 |
| Jun 26, 2017 | $53.27 | $54.48 | $52.80 | $53.78 | +1.43% | 2,406,068 |
| Jun 19, 2017 | $54.50 | $54.57 | $52.70 | $53.02 | -2.29% | 3,200,000 |
| Jun 12, 2017 | $52.10 | $54.40 | $51.15 | $54.26 | +4.29% | 4,064,158 |
| Jun 5, 2017 | $51.20 | $52.46 | $51.14 | $52.03 | +1.19% | 2,550,085 |
| May 30, 2017 | $49.99 | $51.53 | $49.45 | $51.42 | +2.53% | 2,164,147 |
| May 22, 2017 | $50.08 | $50.44 | $49.59 | $50.15 | +0.14% | 2,147,026 |
| May 15, 2017 | $51.43 | $51.74 | $49.46 | $50.08 | -2.15% | 2,695,292 |
| May 8, 2017 | $51.37 | $51.61 | $50.81 | $51.18 | -0.45% | 1,608,025 |
| May 1, 2017 | $50.84 | $51.45 | $49.97 | $51.41 | +1.38% | 3,334,884 |
| Apr 24, 2017 | $51.01 | $52.25 | $50.58 | $50.71 | +1.22% | 3,766,503 |
| Apr 17, 2017 | $51.40 | $52.47 | $50.04 | $50.10 | -2.40% | 4,763,136 |
| Apr 10, 2017 | $50.55 | $51.83 | $50.55 | $51.33 | +1.06% | 2,477,646 |
| Apr 3, 2017 | $50.44 | $51.43 | $49.51 | $50.79 | +0.69% | 3,583,518 |
| Mar 27, 2017 | $49.64 | $50.98 | $49.26 | $50.44 | +0.18% | 3,422,437 |
| Mar 20, 2017 | $52.24 | $52.42 | $50.20 | $50.35 | -3.64% | 3,036,659 |
| Mar 13, 2017 | $51.64 | $52.60 | $51.26 | $52.25 | +1.10% | 3,298,806 |
| Mar 6, 2017 | $51.17 | $51.70 | $50.54 | $51.68 | +0.70% | 2,229,577 |
| Feb 27, 2017 | $50.99 | $51.60 | $49.04 | $51.32 | +0.75% | 3,702,206 |
| Feb 21, 2017 | $50.48 | $50.95 | $49.93 | $50.94 | +0.89% | 2,229,483 |
| Feb 13, 2017 | $49.75 | $50.50 | $48.79 | $50.49 | +1.75% | 2,912,037 |
| Feb 6, 2017 | $48.89 | $49.66 | $47.93 | $49.62 | +1.08% | 2,883,896 |
| Jan 30, 2017 | $48.68 | $49.35 | $47.88 | $49.09 | +0.08% | 3,877,678 |
| Jan 23, 2017 | $50.04 | $51.36 | $48.70 | $49.05 | -2.35% | 3,600,926 |
| Jan 17, 2017 | $50.70 | $51.31 | $49.78 | $50.23 | -2.77% | 1,692,547 |
| Jan 9, 2017 | $50.73 | $52.13 | $50.32 | $51.66 | +1.83% | 2,454,541 |
| Jan 3, 2017 | $49.90 | $51.14 | $49.55 | $50.73 | +2.78% | 2,167,198 |
| Dec 27, 2016 | $49.43 | $50.04 | $49.16 | $49.36 | -0.08% | 1,750,893 |
| Dec 19, 2016 | $48.49 | $49.85 | $48.14 | $49.40 | +1.81% | 2,053,839 |
| Dec 12, 2016 | $49.98 | $50.33 | $48.46 | $48.52 | -3.04% | 4,498,391 |
| Dec 5, 2016 | $47.46 | $50.60 | $46.97 | $50.04 | +6.56% | 4,071,097 |
| Nov 28, 2016 | $48.34 | $48.40 | $46.20 | $46.96 | -3.12% | 4,770,564 |
| Nov 21, 2016 | $47.97 | $48.71 | $47.65 | $48.47 | +1.66% | 2,011,984 |
| Nov 14, 2016 | $45.69 | $47.81 | $45.64 | $47.68 | – | 2,949,179 |
Seasonality
SEIC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -1.1% | -0.6% | 0.3% | 1.1% | 2.1% | 2.9% | 1.4% | -2.7% | 0.1% | 6.0% | 1.1% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 7.1% | -7.4% | -3.5% | 15.6% | -3.1% | 0.4% | 17.4% | 7.8% | -7.5% | 0.7% | ||
| 2025 | 5.0% | -7.5% | -3.0% | 0.9% | 8.9% | 6.0% | -1.9% | 0.2% | -3.9% | -5.0% | 0.3% | 2.1% |
| 2024 | -0.5% | 6.3% | 6.9% | -8.3% | 2.7% | -3.8% | 4.9% | -0.3% | 2.3% | 8.1% | 10.5% | 0.4% |
| 2023 | 7.1% | -3.5% | -4.5% | 2.4% | -4.0% | 6.1% | 5.7% | -1.5% | -2.9% | -10.9% | 9.3% | 9.1% |
| 2022 | -3.8% | -0.1% | 2.8% | -7.5% | 4.9% | -6.9% | 2.5% | -1.2% | -10.3% | 10.7% | 14.7% | -5.7% |
| 2021 | -8.0% | 6.0% | 8.8% | 0.8% | 3.3% | -1.7% | -1.9% | 3.3% | -5.6% | 6.3% | -5.4% | 2.9% |
| 2020 | -0.3% | -16.2% | -15.3% | 10.0% | 6.4% | 2.0% | -4.8% | 0.1% | -3.1% | -3.1% | 7.3% | 9.7% |
| 2019 | 2.9% | 11.0% | -0.9% | 4.2% | -7.7% | 12.3% | 6.2% | -3.5% | 3.0% | 1.1% | 7.7% | 2.0% |
| 2018 | 4.6% | -3.1% | 2.9% | -15.6% | 0.9% | -1.5% | -4.1% | 5.2% | -3.1% | -12.5% | 0.5% | -13.3% |
| 2017 | -1.7% | 3.8% | 0.2% | 0.5% | -1.2% | 8.0% | 5.1% | 3.5% | 4.4% | 5.7% | 9.1% | 2.6% |