SEIC(SEIC)
SEIC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $89.65 | $91.11 | $89.53 | $90.55 | 201,403 |
| 5/21/2026 | $90.26 | $90.89 | $88.73 | $89.59 | 624,843 |
| 5/20/2026 | $91.20 | $91.48 | $89.94 | $90.77 | 668,900 |
| 5/19/2026 | $91.93 | $92.58 | $90.93 | $91.04 | 596,704 |
| 5/18/2026 | $90.49 | $92.69 | $90.34 | $92.01 | 661,700 |
| 5/15/2026 | $92.06 | $92.06 | $90.43 | $90.58 | 565,427 |
| 5/14/2026 | $93.00 | $93.50 | $91.45 | $91.70 | 545,450 |
| 5/13/2026 | $91.81 | $92.60 | $91.09 | $92.24 | 535,244 |
| 5/12/2026 | $91.00 | $93.00 | $90.53 | $92.29 | 983,900 |
| 5/11/2026 | $91.18 | $91.89 | $90.35 | $91.59 | 592,400 |
| 5/8/2026 | $89.99 | $91.21 | $88.78 | $91.18 | 481,400 |
| 5/7/2026 | $91.31 | $92.12 | $89.65 | $89.89 | 602,507 |
| 5/6/2026 | $91.26 | $91.84 | $90.66 | $91.17 | 772,520 |
| 5/5/2026 | $91.28 | $91.81 | $90.53 | $90.79 | 696,800 |
| 5/4/2026 | $90.19 | $91.96 | $89.63 | $91.27 | 735,805 |
| 5/1/2026 | $91.18 | $91.18 | $89.79 | $90.22 | 844,006 |
| 4/30/2026 | $90.17 | $91.27 | $89.70 | $90.68 | 1.28M |
| 4/29/2026 | $91.49 | $91.74 | $89.99 | $90.87 | 932,900 |
| 4/28/2026 | $91.16 | $92.21 | $90.30 | $91.51 | 1.29M |
| 4/27/2026 | $88.80 | $91.14 | $88.29 | $91.06 | 1.19M |
| 4/24/2026 | $91.05 | $91.47 | $87.66 | $88.84 | 1.52M |
| 4/23/2026 | $89.14 | $92.87 | $87.70 | $91.05 | 2.45M |
| 4/22/2026 | $83.71 | $84.89 | $82.66 | $84.79 | 1.51M |
| 4/21/2026 | $81.14 | $83.62 | $81.14 | $83.14 | 1.72M |
| 4/20/2026 | $79.68 | $81.80 | $79.68 | $81.41 | 1.41M |
| 4/17/2026 | $79.92 | $81.00 | $79.27 | $79.79 | 1.15M |
| 4/16/2026 | $80.11 | $80.59 | $78.47 | $78.93 | 1.10M |
| 4/15/2026 | $80.23 | $81.16 | $79.79 | $80.01 | 880,300 |
| 4/14/2026 | $78.98 | $80.88 | $78.98 | $79.80 | 746,400 |
| 4/13/2026 | $76.45 | $78.86 | $76.35 | $78.80 | 974,421 |
| 4/10/2026 | $76.89 | $77.13 | $75.87 | $76.98 | 1.00M |
| 4/9/2026 | $77.66 | $77.96 | $76.44 | $77.07 | 881,609 |
| 4/8/2026 | $76.76 | $78.19 | $76.53 | $77.85 | 1.16M |
| 4/7/2026 | $75.65 | $76.26 | $75.08 | $75.18 | 1.56M |
| 4/6/2026 | $76.66 | $77.15 | $75.52 | $75.97 | 754,900 |
| 4/2/2026 | $76.96 | $78.50 | $76.55 | $77.01 | 540,034 |
| 4/1/2026 | $78.92 | $79.19 | $77.80 | $78.04 | 524,739 |
| 3/31/2026 | $78.23 | $79.27 | $77.13 | $78.47 | 825,440 |
| 3/30/2026 | $76.38 | $77.53 | $76.28 | $77.21 | 870,944 |
| 3/27/2026 | $76.35 | $76.48 | $75.10 | $75.72 | 748,047 |
| 3/26/2026 | $77.27 | $78.27 | $76.72 | $76.92 | 750,148 |
| 3/25/2026 | $78.97 | $79.54 | $76.81 | $77.20 | 941,311 |
| 3/24/2026 | $77.80 | $79.07 | $77.40 | $78.34 | 559,400 |
| 3/23/2026 | $79.57 | $79.78 | $78.24 | $78.59 | 687,900 |
| 3/20/2026 | $77.80 | $78.20 | $77.04 | $77.79 | 1.69M |
| 3/19/2026 | $77.10 | $78.49 | $77.00 | $77.87 | 535,600 |
| 3/18/2026 | $78.12 | $78.56 | $77.50 | $77.57 | 498,100 |
| 3/17/2026 | $79.01 | $80.24 | $78.76 | $78.77 | 546,300 |
| 3/16/2026 | $80.44 | $81.37 | $77.98 | $78.09 | 818,400 |
| 3/13/2026 | $79.78 | $81.06 | $79.42 | $79.89 | 1.09M |
| 3/12/2026 | $78.24 | $79.76 | $77.57 | $79.15 | 1.19M |
| 3/11/2026 | $79.79 | $80.73 | $78.01 | $79.64 | 836,641 |
| 3/10/2026 | $81.15 | $82.09 | $78.88 | $80.02 | 885,722 |
| 3/9/2026 | $80.22 | $81.26 | $78.66 | $81.16 | 1.16M |
| 3/6/2026 | $80.30 | $81.49 | $79.11 | $81.44 | 1.05M |
| 3/5/2026 | $81.51 | $83.01 | $81.18 | $82.05 | 999,700 |
| 3/4/2026 | $82.81 | $83.56 | $81.79 | $81.81 | 1.17M |
| 3/3/2026 | $80.41 | $83.40 | $79.75 | $82.67 | 1.05M |
| 3/2/2026 | $80.10 | $82.99 | $79.37 | $82.34 | 695,302 |
| 2/27/2026 | $82.05 | $82.87 | $80.29 | $81.32 | 1.00M |
| 2/26/2026 | $82.22 | $83.60 | $82.08 | $83.30 | 657,227 |
| 2/25/2026 | $80.95 | $82.13 | $79.74 | $81.80 | 570,216 |
| 2/24/2026 | $79.36 | $80.95 | $78.61 | $80.21 | 594,900 |
| 2/23/2026 | $81.39 | $81.39 | $78.80 | $79.07 | 666,800 |