Dark

RSP
Invesco S&P 500 Equal Weight ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:24:28 PM EDT

218.77USD-0.444%(-0.98)3,356,495

218.77Bid 218.78Ask 0.01Spread

Pre-market

Aug 6, 2026 9:24:30 AM EDT

220.35USD+0.274%(+0.60)5,964

After-hours

Aug 5, 2026 4:57:30 PM EDT

219.81USD+0.027%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	220.1000	220.100000	218.2300	218.7700	-0.437%	3,356,495	0.000%
2026-08-05	220.8200	221.090200	219.2350	219.7300	-0.227%	8,105,853	-0.437%
2026-08-04	217.5700	220.445000	216.9200	220.2300	+1.437%	9,185,240	-0.663%
2026-08-03	215.8700	217.270000	215.8700	217.1100	+0.977%	8,530,112	+0.765%
2026-07-31	215.4150	215.630000	213.5500	215.0100	-0.172%	9,729,803	+1.749%
2026-07-30	215.8300	215.950000	213.0550	215.3800	-0.162%	13,366,334	+1.574%
2026-07-29	217.2000	218.110000	215.5500	215.7300	-0.900%	12,995,794	+1.409%
2026-07-28	216.1650	218.050000	215.9900	217.6900	+1.166%	12,864,221	+0.496%
2026-07-27	214.8000	215.840000	214.4600	215.1800	+0.754%	6,002,343	+1.668%
2026-07-24	212.3700	214.470000	212.2300	213.5700	+0.779%	7,269,080	+2.435%
2026-07-23	212.1000	212.940000	211.2700	211.9200	-0.367%	7,189,693	+3.232%
2026-07-22	213.0300	213.940000	212.3700	212.7000	-0.028%	4,234,971	+2.854%
2026-07-21	212.5700	213.150000	211.7900	212.7600	+0.160%	6,363,373	+2.825%
2026-07-20	213.8700	214.000000	212.1100	212.4200	-0.445%	6,432,982	+2.989%
2026-07-17	214.3600	215.948900	213.0505	213.3700	-0.786%	12,176,219	+2.531%
2026-07-16	213.0750	215.095000	213.0700	215.0600	+0.981%	7,125,035	+1.725%
2026-07-15	213.7500	214.155000	212.5500	212.9700	-0.225%	8,412,671	+2.723%
2026-07-14	214.1400	214.900000	213.2200	213.4500	-0.364%	9,048,526	+2.492%
2026-07-13	214.4800	215.500000	213.8000	214.2300	-0.033%	6,899,143	+2.119%
2026-07-10	214.1500	214.595000	213.0600	214.3000	+0.375%	5,638,644	+2.086%
2026-07-09	212.8400	214.190000	212.4750	213.5000	+0.613%	7,278,129	+2.468%
2026-07-08	213.5400	213.700000	211.4350	212.2000	-1.178%	13,646,803	+3.096%
2026-07-07	215.8100	216.370000	214.5050	214.7300	-0.126%	8,044,135	+1.881%
2026-07-06	215.0400	215.470000	214.1300	215.0000	+0.042%	6,442,371	+1.753%
2026-07-02	214.4900	215.610000	213.2900	214.9100	+0.703%	10,684,526	+1.796%
2026-07-01	212.5800	214.950000	212.5800	213.4100	+0.301%	12,585,148	+2.512%
2026-06-30	212.7850	213.360000	211.9950	212.7700	-0.131%	9,001,638	+2.820%
2026-06-29	213.0150	213.370000	212.0850	213.0500	+1.303%	11,407,985	+2.685%
2026-06-26	211.3500	213.090000	210.3100	210.3100	-0.680%	16,750,480	+4.023%
2026-06-25	211.8900	213.790000	211.3700	211.7500	+0.651%	13,833,348	+3.315%
2026-06-24	209.3750	211.550000	209.2500	210.3800	+0.713%	8,242,571	+3.988%
2026-06-23	208.3400	209.680000	207.6400	208.8900	-0.343%	10,942,617	+4.730%
2026-06-22	209.5300	210.340000	209.1000	209.6100	-0.167%	7,256,361	+4.370%
2026-06-18	211.2200	211.289600	209.7700	209.9600	+0.464%	10,811,893	+4.196%
2026-06-17	212.1100	213.000000	208.5900	208.9900	-1.499%	11,355,541	+4.680%
2026-06-16	213.4900	214.300000	212.0750	212.1700	-0.334%	6,167,030	+3.111%
2026-06-15	213.5950	214.290000	212.6200	212.8800	+0.581%	7,980,450	+2.767%
2026-06-12	210.7000	212.120000	209.6500	211.6500	+0.906%	11,412,468	+3.364%
2026-06-11	207.3400	210.460000	206.8700	209.7500	+1.559%	16,751,765	+4.300%
2026-06-10	208.5300	209.930000	206.4500	206.5300	-1.272%	11,015,833	+5.926%
2026-06-09	208.6400	210.360000	205.7400	209.1900	+0.761%	17,170,260	+4.580%
2026-06-08	208.6350	209.080100	207.4500	207.6100	-0.106%	7,771,401	+5.375%
2026-06-05	209.8700	210.360000	207.2900	207.8300	-1.423%	10,969,782	+5.264%
2026-06-04	210.0150	210.945000	209.7400	210.8300	+0.755%	10,142,782	+3.766%
2026-06-03	209.4300	209.805000	208.8400	209.2500	-0.376%	9,765,238	+4.550%
2026-06-02	209.1050	210.115000	208.7800	210.0400	+0.397%	8,102,220	+4.156%
2026-06-01	208.0500	209.770000	207.7900	209.2100	+0.182%	8,484,916	+4.570%
2026-05-29	208.7450	209.320000	208.2100	208.8300	+0.279%	8,578,075	+4.760%
2026-05-28	207.3800	208.890000	206.6400	208.2500	+0.366%	6,637,185	+5.052%
2026-05-27	208.0500	208.730000	207.3400	207.4900	-0.072%	9,743,881	+5.436%
2026-05-26	207.8300	208.180000	206.9300	207.6400	+0.513%	10,318,472	+5.360%
2026-05-22	205.7300	206.970000	205.5200	206.5800	+0.913%	11,151,486	+5.901%
2026-05-21	202.9400	204.900000	201.8100	204.7100	+0.432%	11,503,678	+6.868%
2026-05-20	201.9800	203.990000	200.7000	203.8300	+1.096%	18,985,495	+7.330%
2026-05-19	201.9800	202.637650	200.9100	201.6200	-0.582%	10,548,900	+8.506%
2026-05-18	201.8800	203.280000	201.4550	202.8000	+0.615%	13,792,401	+7.875%
2026-05-15	202.6000	202.920000	201.4499	201.5600	-1.031%	8,957,437	+8.538%
2026-05-14	203.4600	204.510000	203.0350	203.6600	+0.365%	9,841,806	+7.419%
2026-05-13	203.6800	203.680000	202.3350	202.9200	-0.437%	7,388,859	+7.811%
2026-05-12	203.7300	204.090000	202.1700	203.8100	-0.088%	9,576,184	+7.340%
2026-05-11	204.4600	204.815000	203.6350	203.9900	-0.054%	7,428,685	+7.245%
2026-05-08	204.4450	204.580000	203.1850	204.1000	+0.275%	8,492,457	+7.188%
2026-05-07	204.9600	205.530000	202.9450	203.5400	-0.639%	10,151,387	+7.483%
2026-05-06	204.5800	205.510000	204.0600	204.8500	+0.792%	10,906,950	+6.795%
2026-05-05	202.2800	203.780000	201.6200	203.2400	+0.793%	6,565,952	+7.641%
2026-05-04	202.3700	203.575000	201.2300	201.6400	-0.582%	9,493,195	+8.495%
2026-05-01	204.0100	204.310000	202.7850	202.8200	-0.305%	13,811,318	+7.864%
2026-04-30	200.5400	203.550000	200.2000	203.4400	+1.512%	9,587,141	+7.535%
2026-04-29	200.7900	201.270000	199.7000	200.4100	-0.174%	8,266,269	+9.161%
2026-04-28	201.7900	202.275000	200.1550	200.7600	-0.510%	6,559,081	+8.971%
2026-04-27	201.9700	202.940000	201.6800	201.7900	-0.119%	6,866,318	+8.415%
2026-04-24	202.5800	202.939500	201.6500	202.0300	-0.207%	8,813,234	+8.286%
2026-04-23	202.4350	202.935000	200.3800	202.4500	-0.005%	10,703,904	+8.061%
2026-04-22	203.7800	204.190000	201.9400	202.4600	-0.044%	7,198,108	+8.056%
2026-04-21	204.2700	205.179800	202.2100	202.5500	-0.613%	8,666,052	+8.008%
2026-04-20	202.6900	203.929900	202.6700	203.8000	+0.315%	6,048,270	+7.345%
2026-04-17	201.6900	204.077855	201.6250	203.1600	+1.256%	10,807,230	+7.684%
2026-04-16	200.0950	201.080000	199.9108	200.6400	+0.456%	9,802,718	+9.036%
2026-04-15	199.7300	200.200000	198.9300	199.7300	+0.035%	8,666,833	+9.533%
2026-04-14	199.0900	200.030000	198.5300	199.6600	+0.417%	10,283,908	+9.571%
2026-04-13	196.2300	198.930000	195.9500	198.8300	+1.109%	5,784,484	+10.029%
2026-04-10	198.2500	198.430000	196.3300	196.6500	-0.722%	6,697,622	+11.248%
2026-04-09	197.2400	198.730000	196.8000	198.0800	+0.061%	7,317,188	+10.445%
2026-04-08	197.3000	198.300000	196.9200	197.9600	+2.310%	11,173,862	+10.512%
2026-04-07	193.3400	194.015000	192.4000	193.4900	-0.222%	8,382,711	+13.065%
2026-04-06	192.9500	194.020000	192.5500	193.9200	+0.430%	4,600,363	+12.815%
2026-04-02	190.5500	194.300000	190.2100	193.0900	+0.286%	10,796,617	+13.299%
2026-04-01	192.5400	193.470000	192.1800	192.5400	+0.323%	17,589,178	+13.623%
2026-03-31	190.0200	192.640000	188.7300	191.9200	+2.047%	19,696,546	+13.990%
2026-03-30	190.1600	190.360000	187.3640	188.0700	-0.207%	10,947,437	+16.324%
2026-03-27	190.4300	190.690000	188.0300	188.4600	-1.371%	13,998,820	+16.083%
2026-03-26	191.7100	193.500000	190.8400	191.0800	-0.918%	17,145,727	+14.491%
2026-03-25	193.4600	194.150000	191.3400	192.8500	+0.485%	14,017,270	+13.440%
2026-03-24	190.5200	192.970000	190.0800	191.9200	+0.120%	15,258,475	+13.990%
2026-03-23	192.5000	194.050000	191.4400	191.6900	+0.635%	15,965,462	+14.127%
2026-03-20	193.0300	193.420000	189.5000	190.4800	-1.469%	15,304,430	+14.852%
2026-03-19	192.2600	194.470000	191.9000	193.3200	-0.078%	17,371,147	+13.165%
2026-03-18	195.1500	195.640000	193.3900	193.4700	-1.316%	12,514,629	+13.077%
2026-03-17	196.3050	197.250000	195.9100	196.0500	+0.559%	10,972,327	+11.589%
2026-03-16	195.2500	196.190000	194.5900	194.9600	+0.744%	12,128,792	+12.213%
2026-03-13	195.0200	195.680000	193.2900	193.5200	-0.005%	13,023,239	+13.048%
2026-03-12	194.8650	196.010000	193.5050	193.5300	-1.547%	24,793,804	+13.042%
2026-03-11	197.0100	197.375000	195.6750	196.5700	-0.330%	16,891,160	+11.294%
2026-03-10	198.4400	199.575000	196.8500	197.2200	-0.750%	19,304,344	+10.927%
2026-03-09	196.2800	199.250000	193.9700	198.7100	+0.283%	26,828,159	+10.095%
2026-03-06	198.4400	198.770000	196.5200	198.1500	-1.192%	23,634,422	+10.406%
2026-03-05	201.7900	202.710000	199.4600	200.5400	-1.158%	23,149,586	+9.090%
2026-03-04	202.7000	203.345000	201.4150	202.8900	+0.401%	16,696,749	+7.827%
2026-03-03	201.0450	203.030000	198.5450	202.0800	-1.227%	37,315,669	+8.259%
2026-03-02	203.3400	205.240000	202.8400	204.5900	-0.185%	22,014,940	+6.931%
2026-02-27	203.3700	205.080000	202.9100	204.9700	+0.117%	16,230,530	+6.733%
2026-02-26	204.1200	205.030000	203.1750	204.7300	+0.565%	23,861,322	+6.858%
2026-02-25	204.0950	204.140000	202.2500	203.5800	+0.059%	16,766,708	+7.461%
2026-02-24	201.8800	203.705000	201.7900	203.4600	+0.798%	19,723,461	+7.525%
2026-02-23	203.3800	204.080000	201.0450	201.8500	-1.098%	16,435,123	+8.382%
2026-02-20	202.5000	204.780000	202.3400	204.0900	+0.468%	27,280,232	+7.193%
2026-02-19	203.0850	203.610000	201.9300	203.1400	-0.211%	15,446,141	+7.694%
2026-02-18	202.8300	204.220000	202.2500	203.5700	+0.518%	20,930,684	+7.467%
2026-02-17	203.0750	204.850000	200.8450	202.5200	-0.173%	29,797,645	+8.024%
2026-02-13	201.2000	203.819900	200.4300	202.8700	+1.036%	29,353,463	+7.838%
2026-02-12	204.2700	205.240000	200.3900	200.7900	-1.312%	38,632,241	+8.955%
2026-02-11	203.8900	204.170000	202.5300	203.4600	+0.177%	18,879,750	+7.525%
2026-02-10	202.5450	203.860000	202.4700	203.1000	+0.356%	16,781,270	+7.715%
2026-02-09	201.6100	202.820000	200.9850	202.3800	+0.059%	14,599,119	+8.099%
2026-02-06	200.0650	202.490000	199.9000	202.2600	+1.863%	26,917,129	+8.163%
2026-02-05	199.6400	200.038500	198.1150	198.5600	-0.869%	36,429,495	+10.178%
2026-02-04	199.2200	200.950000	199.1200	200.3000	+0.871%	31,313,649	+9.221%
2026-02-03	198.7300	200.080000	196.9800	198.5700	-0.266%	28,989,298	+10.173%
2026-02-02	197.6900	199.330000	197.1500	199.1000	+0.515%	14,565,858	+9.879%
2026-01-30	198.0100	198.730000	196.2450	198.0800	-0.222%	25,397,522	+10.445%
2026-01-29	199.1800	199.900000	197.1400	198.5200	+0.131%	23,956,871	+10.200%
2026-01-28	198.9200	199.480000	197.9050	198.2600	-0.337%	20,805,299	+10.345%
2026-01-27	199.1700	199.420000	198.5800	198.9300	-0.156%	10,550,902	+9.973%
2026-01-26	199.2200	199.790000	198.9450	199.2400	+0.236%	13,078,273	+9.802%
2026-01-23	199.2900	199.470000	198.0266	198.7700	-0.446%	13,498,718	+10.062%
2026-01-22	200.1000	200.780000	199.4600	199.6600	+0.130%	17,086,193	+9.571%
2026-01-21	197.1800	199.886634	197.1100	199.4000	+1.693%	19,611,232	+9.714%
2026-01-20	196.8700	197.905000	195.7800	196.0800	-1.492%	21,089,838	+11.572%
2026-01-16	199.3000	199.780000	198.7000	199.0500	-0.256%	13,892,772	+9.907%
2026-01-15	199.3200	200.105000	198.7450	199.5600	+0.443%	20,610,702	+9.626%
2026-01-14	197.4750	198.680000	197.4400	198.6800	+0.455%	24,783,910	+10.112%
2026-01-13	198.1300	198.400000	197.1100	197.7800	0.000%	18,078,593	+10.613%
2026-01-12	197.0800	197.880000	196.5750	197.7800	+0.091%	12,451,631	+10.613%
2026-01-09	197.0000	198.060000	196.6300	197.6000	+0.580%	13,948,904	+10.714%
2026-01-08	194.3600	196.970000	194.1700	196.4600	+0.857%	21,315,409	+11.356%
2026-01-07	197.1550	197.480000	194.6650	194.7900	-1.122%	19,778,716	+12.311%
2026-01-06	194.4300	197.249000	194.4050	197.0000	+1.207%	17,988,217	+11.051%
2026-01-05	193.0100	195.236000	192.8350	194.6500	+0.928%	17,469,626	+12.391%
2026-01-02	192.2100	193.290000	191.0350	192.8600	+0.679%	13,659,960	+13.435%
2025-12-31	193.1600	193.160000	191.5150	191.5600	-0.854%	12,661,014	+14.204%
2025-12-30	193.5400	193.750000	193.1600	193.2100	-0.160%	5,081,515	+13.229%
2025-12-29	193.6100	194.060000	193.1300	193.5200	-0.165%	7,373,789	+13.048%
2025-12-26	193.8000	193.930000	193.1700	193.8400	+0.026%	9,531,018	+12.861%
2025-12-24	193.1700	194.105000	193.0000	193.7900	+0.363%	4,189,812	+12.890%
2025-12-23	193.3400	193.660000	192.7250	193.0900	-0.233%	6,418,144	+13.299%
2025-12-22	192.6100	193.725000	192.4200	193.5400	+0.342%	8,306,405	+13.036%
2025-12-19	192.2400	193.520000	192.0700	192.8800	+0.364%	13,681,195	+13.423%
2025-12-18	192.9200	193.760000	191.8100	192.1800	+0.214%	18,011,580	+13.836%
2025-12-17	192.4500	193.610000	191.5400	191.7700	-0.270%	13,499,392	+14.079%
2025-12-16	193.7700	193.960000	191.5900	192.2900	-0.702%	15,978,479	+13.771%
2025-12-15	194.5100	194.570000	192.9100	193.6500	+0.124%	26,573,995	+12.972%
2025-12-12	195.3300	195.465000	193.0550	193.4100	-0.678%	26,692,717	+13.112%
2025-12-11	193.0200	194.878200	193.0000	194.7300	+0.808%	17,817,435	+12.345%
2025-12-10	190.7600	193.600000	190.6100	193.1700	+1.407%	17,920,712	+13.253%
2025-12-09	190.7100	191.690000	190.4200	190.4900	-0.189%	7,876,108	+14.846%
2025-12-08	192.2350	192.270000	190.6700	190.8500	-0.599%	8,677,027	+14.629%
2025-12-05	191.8200	192.810000	191.5850	192.0000	+0.235%	12,875,362	+13.943%
2025-12-04	191.4800	192.060000	191.0050	191.5500	+0.031%	11,072,131	+14.210%
2025-12-03	190.2700	191.620000	190.2500	191.4900	+0.763%	13,565,742	+14.246%
2025-12-02	190.7400	190.745000	189.5300	190.0400	-0.095%	11,696,342	+15.118%
2025-12-01	190.3400	191.645500	190.1150	190.2200	-0.684%	13,015,613	+15.009%
2025-11-28	190.7100	191.830000	190.5600	191.5300	+0.541%	5,180,248	+14.222%
2025-11-26	189.4000	191.160000	189.3100	190.5000	+0.698%	14,621,880	+14.840%
2025-11-25	186.9800	189.529900	186.8950	189.1800	+1.421%	22,689,201	+15.641%
2025-11-24	186.1900	187.155000	185.2800	186.5300	+0.415%	15,824,753	+17.284%
2025-11-21	183.2100	186.810000	182.8100	185.7600	+1.965%	57,469,107	+17.770%
2025-11-20	186.2400	186.780000	182.1100	182.1800	-1.220%	45,125,124	+20.085%
2025-11-19	184.8600	185.360000	183.6700	184.4300	-0.303%	21,890,890	+18.620%
2025-11-18	184.3350	186.045000	183.8600	184.9900	+0.059%	39,651,356	+18.260%
2025-11-17	187.1150	187.510000	184.3450	184.8800	-1.313%	24,791,028	+18.331%
2025-11-14	187.1200	188.460100	186.5300	187.3400	-0.367%	31,172,234	+16.777%
2025-11-13	189.6400	190.330000	187.7200	188.0300	-1.131%	23,902,396	+16.348%
2025-11-12	189.9400	190.930000	189.9400	190.1800	+0.237%	17,681,287	+15.033%
2025-11-11	188.8700	190.220000	188.7500	189.7300	+0.578%	11,462,922	+15.306%
2025-11-10	188.2800	189.010000	187.0600	188.6400	+0.576%	15,983,350	+15.972%
2025-11-07	185.6700	187.640000	185.3500	187.5600	+0.839%	24,166,742	+16.640%
2025-11-06	187.1400	187.940000	185.6300	186.0000	-0.705%	19,137,154	+17.618%
2025-11-05	186.1800	187.980000	186.0200	187.3200	+0.585%	15,311,035	+16.789%
2025-11-04	186.2000	186.960000	185.7400	186.2300	-0.661%	15,934,285	+17.473%
2025-11-03	187.9700	187.970000	185.4700	187.4700	-0.245%	16,031,256	+16.696%
2025-10-31	187.1100	188.480000	186.8600	187.9300	+0.219%	14,994,167	+16.410%
2025-10-30	187.5100	189.490000	187.4200	187.5200	-0.430%	16,213,767	+16.665%
2025-10-29	189.8500	190.125000	187.7100	188.3300	-1.118%	25,829,610	+16.163%
2025-10-28	191.7600	191.760000	190.3500	190.4600	-0.859%	12,596,566	+14.864%
2025-10-27	192.2300	192.330000	191.5300	192.1100	+0.444%	10,311,447	+13.877%
2025-10-24	192.1100	192.215000	191.1800	191.2600	+0.273%	13,012,243	+14.384%
2025-10-23	190.1200	191.085000	189.5800	190.7400	+0.474%	9,809,677	+14.695%
2025-10-22	190.8400	191.120000	189.1600	189.8400	-0.482%	15,088,748	+15.239%
2025-10-21	189.8600	191.330000	189.6300	190.7600	+0.458%	9,439,465	+14.683%
2025-10-20	189.0200	190.160000	188.9950	189.8900	+1.000%	9,171,499	+15.209%
2025-10-17	187.0400	188.370000	186.8400	188.0100	+0.508%	21,042,210	+16.361%
2025-10-16	189.2200	189.460000	186.4300	187.0600	-0.948%	20,570,104	+16.952%
2025-10-15	189.4000	190.495000	187.4250	188.8500	+0.202%	11,078,792	+15.843%
2025-10-14	185.5500	189.300000	185.4200	188.4700	+0.829%	17,544,303	+16.077%
2025-10-13	186.4300	187.535000	186.1010	186.9200	+0.972%	16,088,923	+17.039%
2025-10-10	189.5900	190.010000	185.0890	185.1200	-2.255%	40,484,499	+18.177%
2025-10-09	191.1100	191.310000	189.0800	189.3900	-0.827%	12,641,774	+15.513%
2025-10-08	190.5900	191.270000	189.8390	190.9700	+0.326%	11,800,624	+14.557%
2025-10-07	191.6300	191.910000	189.9650	190.3500	-0.439%	13,431,923	+14.930%
2025-10-06	192.1000	192.100000	190.8850	191.1900	-0.031%	10,695,361	+14.425%
2025-10-03	190.9100	192.300000	190.8900	191.2500	+0.352%	15,326,933	+14.390%
2025-10-02	190.2000	190.945000	189.6950	190.5800	+0.237%	12,839,950	+14.792%
2025-10-01	189.2700	190.420000	189.2700	190.1300	+0.227%	10,806,508	+15.063%
2025-09-30	188.8600	189.880000	188.3500	189.7000	+0.264%	13,098,603	+15.324%
2025-09-29	189.4000	189.500000	188.4000	189.2000	+0.334%	11,846,948	+15.629%
2025-09-26	187.2250	188.715000	187.1100	188.5700	+0.991%	11,428,777	+16.015%
2025-09-25	187.6100	187.640000	186.0300	186.7200	-0.823%	12,979,587	+17.165%
2025-09-24	188.7100	189.240000	188.0850	188.2700	-0.233%	10,625,995	+16.200%
2025-09-23	188.6000	189.875000	188.3700	188.7100	+0.122%	9,921,567	+15.929%
2025-09-22	187.8200	188.800000	187.4450	188.4800	-0.386%	9,302,433	+16.071%
2025-09-19	190.0000	190.000000	188.5700	189.2100	-0.174%	11,333,570	+15.623%
2025-09-18	188.8300	190.055000	188.5250	189.5400	+0.653%	16,984,466	+15.422%
2025-09-17	188.3700	190.520000	187.1800	188.3100	+0.096%	21,025,410	+16.175%
2025-09-16	188.6400	188.990000	187.6300	188.1300	-0.265%	13,418,483	+16.287%
2025-09-15	189.3150	189.720000	188.4500	188.6300	-0.175%	14,177,244	+15.978%
2025-09-12	190.0900	190.315000	188.8101	188.9600	-0.720%	14,126,224	+15.776%
2025-09-11	187.7200	190.540000	187.7200	190.3300	+1.499%	19,182,535	+14.942%
2025-09-10	187.7000	188.490000	186.9400	187.5200	-0.101%	17,279,633	+16.665%
2025-09-09	187.9800	188.245000	187.3300	187.7100	-0.308%	18,432,742	+16.547%
2025-09-08	188.4800	188.480000	187.0400	188.2900	-0.080%	16,212,057	+16.188%
2025-09-05	188.6700	189.800000	187.3200	188.4400	+0.117%	19,713,369	+16.095%
2025-09-04	187.1800	188.255000	186.4700	188.2200	+0.739%	10,707,051	+16.231%
2025-09-03	186.7700	187.470000	185.9500	186.8400	-0.155%	13,431,562	+17.089%
2025-09-02	186.7400	187.340000	186.0500	187.1300	-0.790%	13,874,724	+16.908%
2025-08-29	188.6500	189.350000	188.0500	188.6200	-0.074%	11,791,072	+15.985%
2025-08-28	189.1800	189.260000	187.8850	188.7600	-0.048%	11,258,846	+15.898%
2025-08-27	188.0200	189.075000	187.8500	188.8500	+0.361%	10,330,889	+15.843%
2025-08-26	187.8150	188.380000	187.5900	188.1700	+0.069%	10,758,096	+16.262%
2025-08-25	188.9850	189.220000	188.0000	188.0400	-0.765%	12,121,158	+16.342%
2025-08-22	186.8200	189.988800	186.7850	189.4900	+1.948%	14,820,920	+15.452%
2025-08-21	185.9300	186.360000	185.3700	185.8700	-0.348%	12,848,262	+17.701%
2025-08-20	186.7200	187.230000	185.8400	186.5200	-0.091%	12,877,930	+17.290%
2025-08-19	185.9100	187.572081	185.9100	186.6900	+0.468%	10,692,940	+17.184%
2025-08-18	185.8200	186.358500	185.6800	185.8200	-0.022%	7,559,105	+17.732%
2025-08-15	186.7000	186.720000	185.6500	185.8600	-0.247%	11,734,992	+17.707%
2025-08-14	186.2500	186.485000	185.4100	186.3200	-0.651%	12,181,207	+17.416%
2025-08-13	185.5400	187.625000	185.3000	187.5400	+1.428%	13,402,771	+16.652%
2025-08-12	183.2000	184.990000	182.9300	184.9000	+1.271%	9,790,772	+18.318%
2025-08-11	183.3100	184.040000	182.2650	182.5800	-0.273%	9,324,596	+19.821%
2025-08-08	183.1800	183.810000	182.7500	183.0800	+0.181%	9,185,545	+19.494%
2025-08-07	184.0400	184.440000	182.1100	182.7500	-0.060%	12,164,869	+19.710%
2025-08-06	183.4800	183.560000	182.4835	182.8600	-0.224%	10,196,188	+19.638%
2025-08-05	184.0100	184.140000	182.5800	183.2700	-0.278%	12,675,647	+19.370%
2025-08-04	182.2700	183.930000	182.2650	183.7800	+1.223%	10,694,296	+19.039%
2025-08-01	182.2600	182.335000	179.9448	181.5600	-1.127%	19,418,622	+20.495%
2025-07-31	184.5900	185.749000	183.2000	183.6300	-0.912%	21,529,984	+19.136%
2025-07-30	186.5200	186.915000	184.4000	185.3200	-0.649%	13,965,189	+18.050%
2025-07-29	187.0100	187.010000	186.0700	186.5300	-0.048%	9,571,572	+17.284%
2025-07-28	187.6900	187.720000	186.5000	186.6200	-0.591%	8,148,129	+17.228%
2025-07-25	187.1600	187.840000	186.3500	187.7300	+0.482%	9,579,424	+16.534%
2025-07-24	187.1500	187.790000	186.7850	186.8300	-0.320%	11,816,343	+17.096%
2025-07-23	186.9300	187.456500	186.4900	187.4300	+0.828%	13,827,960	+16.721%
2025-07-22	183.8200	186.160000	183.8200	185.8900	+1.275%	12,111,942	+17.688%
2025-07-21	184.5700	184.980000	183.5500	183.5500	-0.342%	9,822,029	+19.188%
2025-07-18	184.8100	184.955000	183.7100	184.1800	-0.038%	9,431,767	+18.781%
2025-07-17	182.8300	184.395000	182.6200	184.2500	+0.815%	9,663,666	+18.735%
2025-07-16	182.6700	182.980000	180.5600	182.7600	+0.390%	11,395,996	+19.703%
2025-07-15	184.8800	185.050000	182.0200	182.0500	-1.387%	11,203,353	+20.170%
2025-07-14	184.1250	184.755000	183.7100	184.6100	+0.103%	9,821,567	+18.504%
2025-07-11	184.6400	184.905000	184.0050	184.4200	-0.732%	10,362,558	+18.626%
2025-07-10	184.7100	186.490000	184.4600	185.7800	+0.579%	13,046,005	+17.758%
2025-07-09	184.7500	184.880000	183.5500	184.7100	+0.299%	11,301,027	+18.440%
2025-07-08	183.7600	184.780000	183.5500	184.1600	+0.250%	11,259,097	+18.793%
2025-07-07	184.7500	185.069200	182.7000	183.7000	-0.799%	14,145,666	+19.091%
2025-07-03	184.6500	185.515000	184.6500	185.1800	+0.483%	8,500,064	+18.139%
2025-07-02	183.8000	184.440000	183.0500	184.2900	+0.228%	12,842,501	+18.710%
2025-07-01	181.3000	184.765000	181.3000	183.8700	+1.172%	21,421,131	+18.981%
2025-06-30	181.1600	182.030000	180.8250	181.7400	+0.470%	9,990,606	+20.375%
2025-06-27	180.5900	181.810000	179.9500	180.8900	+0.366%	9,276,905	+20.941%
2025-06-26	179.4400	180.420000	179.3500	180.2300	+0.755%	8,981,462	+21.384%
2025-06-25	179.9700	180.040000	178.6000	178.8800	-0.722%	11,833,575	+22.300%
2025-06-24	179.4200	180.495300	178.9200	180.1800	+0.947%	10,283,274	+21.417%
2025-06-23	176.9400	178.580000	175.9800	178.4900	+0.473%	12,724,310	+22.567%
2025-06-20	178.3800	178.680000	177.2100	177.6500	+0.164%	9,401,322	+23.147%
2025-06-18	177.3400	178.575000	177.1500	177.3600	+0.011%	12,988,323	+23.348%
2025-06-17	178.3200	178.770000	177.0300	177.3400	-0.961%	9,215,980	+23.362%
2025-06-16	178.3600	179.760000	178.3200	179.0600	+0.964%	10,888,011	+22.177%
2025-06-13	178.1900	179.030000	176.8700	177.3500	-1.209%	16,262,087	+23.355%
2025-06-12	178.6200	179.545000	178.1500	179.5200	+0.235%	8,786,000	+21.864%
2025-06-11	180.0000	180.030000	178.5200	179.1000	-0.284%	11,864,687	+22.150%
2025-06-10	179.1600	179.860000	178.8700	179.6100	+0.498%	13,056,631	+21.803%
2025-06-09	179.1300	179.580000	178.2300	178.7200	+0.017%	11,541,804	+22.409%
2025-06-06	178.6600	179.010000	178.0116	178.6900	+0.864%	7,257,843	+22.430%
2025-06-05	177.8500	178.300000	176.6700	177.1600	-0.270%	11,662,921	+23.487%
2025-06-04	178.3100	178.450000	177.5700	177.6400	-0.225%	6,957,441	+23.154%
2025-06-03	176.5200	178.210000	175.9300	178.0400	+0.833%	9,726,115	+22.877%
2025-06-02	176.0700	176.616200	174.2700	176.5700	+0.079%	12,499,620	+23.900%
2025-05-30	176.0000	177.010000	174.9400	176.4300	-0.040%	8,433,619	+23.998%
2025-05-29	176.7300	176.759900	174.9900	176.5000	+0.244%	7,824,208	+23.949%
2025-05-28	177.5600	177.690000	175.7700	176.0700	-0.850%	13,696,625	+24.252%
2025-05-27	176.4600	177.680000	175.4800	177.5800	+1.864%	8,780,310	+23.195%
2025-05-23	173.2150	174.880000	173.0000	174.3300	-0.400%	11,014,264	+25.492%
2025-05-22	175.1300	176.030000	174.1000	175.0300	-0.319%	10,673,604	+24.990%
2025-05-21	178.0900	178.360000	175.4100	175.5900	-2.178%	13,219,693	+24.591%
2025-05-20	179.4850	180.180000	178.7850	179.5000	-0.261%	5,888,450	+21.877%
2025-05-19	178.3600	180.175000	178.2600	179.9700	-0.011%	4,145,495	+21.559%
2025-05-16	178.4200	179.990000	177.8900	179.9900	+0.982%	6,304,452	+21.546%
2025-05-15	176.2600	178.280000	176.2600	178.2400	+0.912%	6,989,259	+22.739%
2025-05-14	177.5500	177.629300	176.2200	176.6300	-0.602%	7,785,477	+23.858%
2025-05-13	177.4300	178.520000	177.2200	177.7000	+0.226%	8,960,433	+23.112%
2025-05-12	177.2600	177.510000	176.0400	177.3000	+2.741%	8,903,712	+23.390%
2025-05-09	173.0300	173.299100	172.1050	172.5700	-0.023%	3,460,242	+26.772%
2025-05-08	172.2400	174.265000	171.7900	172.6100	+0.841%	5,238,818	+26.742%
2025-05-07	170.6000	171.730000	169.9600	171.1700	+0.659%	6,914,370	+27.809%
2025-05-06	169.9200	171.380000	169.4800	170.0500	-0.741%	5,246,357	+28.650%
2025-05-05	170.9300	172.225000	170.5850	171.3200	-0.332%	5,732,445	+27.697%
2025-05-02	171.0200	172.290000	170.5900	171.8900	+1.764%	6,865,222	+27.273%
2025-05-01	169.1400	170.510000	168.4750	168.9100	-0.136%	9,380,340	+29.519%
2025-04-30	167.1500	169.550000	165.3900	169.1400	+0.142%	7,497,365	+29.343%
2025-04-29	167.4500	169.320000	167.1200	168.9000	+0.584%	5,877,302	+29.526%
2025-04-28	167.7200	168.680000	166.4200	167.9200	+0.281%	7,232,054	+30.282%
2025-04-25	167.2700	167.640000	166.0400	167.4500	-0.143%	5,190,369	+30.648%
2025-04-24	165.2100	167.970000	164.5800	167.6900	+1.692%	5,767,943	+30.461%
2025-04-23	166.5100	168.490000	164.3400	164.9000	+0.967%	12,717,544	+32.668%
2025-04-22	161.1900	163.700000	160.9300	163.3200	+2.466%	8,645,438	+33.952%
2025-04-21	161.3900	161.650000	157.7100	159.3900	-2.010%	6,286,607	+37.255%
2025-04-17	161.8300	163.910000	161.6900	162.6600	+0.743%	7,874,384	+34.495%
2025-04-16	162.9000	164.080000	160.2100	161.4600	-1.284%	10,385,795	+35.495%
2025-04-15	164.3400	165.470000	163.4000	163.5600	-0.323%	8,519,390	+33.755%
2025-04-14	164.2700	164.970000	162.4702	164.0900	+1.278%	14,030,998	+33.323%
2025-04-11	159.3900	162.770000	157.6900	162.0200	+1.516%	11,819,285	+35.027%
2025-04-10	162.1500	162.300800	155.4800	159.6000	-3.366%	20,112,440	+37.074%
2025-04-09	151.2400	165.885000	150.8100	165.1600	+7.997%	37,769,648	+32.459%
2025-04-08	160.3300	160.700000	150.7900	152.9300	-1.886%	17,732,847	+43.052%
2025-04-07	153.6400	161.690000	150.3500	155.8700	-0.833%	34,004,221	+40.354%
2025-04-04	162.8500	163.108400	156.9400	157.1800	-5.615%	29,019,502	+39.184%
2025-04-03	170.0000	170.630000	166.4600	166.5300	-4.764%	15,808,230	+31.370%
2025-04-02	171.9400	175.390000	171.9400	174.8600	+0.836%	7,288,592	+25.112%
2025-04-01	173.0000	173.900000	171.2600	173.4100	+0.104%	6,370,226	+26.158%
2025-03-31	170.7900	173.990000	170.1650	173.2300	+0.832%	10,869,465	+26.289%
2025-03-28	174.4100	174.445000	171.5450	171.8000	-1.542%	6,786,802	+27.340%
2025-03-27	174.6500	175.510000	173.6100	174.4900	-0.257%	5,538,318	+25.377%
2025-03-26	175.6200	176.320000	174.3800	174.9400	-0.188%	4,641,385	+25.054%
2025-03-25	175.9600	176.090000	174.5301	175.2700	-0.239%	4,255,843	+24.819%
2025-03-24	174.6400	175.970000	174.3400	175.6900	+1.064%	9,278,432	+24.520%
2025-03-21	173.4700	174.180000	172.3100	173.8400	-0.458%	7,484,828	+25.846%
2025-03-20	174.5600	175.760000	174.1600	174.6400	-0.416%	6,972,270	+25.269%
2025-03-19	174.2600	176.210000	173.8400	175.3700	+0.741%	7,665,976	+24.748%
2025-03-18	174.7800	174.780000	173.3400	174.0800	-0.520%	6,401,852	+25.672%
2025-03-17	172.5500	175.639600	172.5500	174.9900	+1.349%	8,472,700	+25.019%
2025-03-14	170.8700	172.890000	170.3000	172.6600	+1.906%	7,119,108	+26.706%
2025-03-13	171.0800	171.700000	168.8401	169.4300	-0.959%	8,682,991	+29.121%
2025-03-12	172.6100	173.090000	170.1025	171.0700	-0.471%	15,626,692	+27.883%
2025-03-11	174.2300	174.320000	170.9599	171.8800	-1.332%	17,826,552	+27.281%
2025-03-10	175.0800	176.730000	172.9200	174.2000	-1.409%	16,835,661	+25.586%
2025-03-07	174.5900	177.115000	174.0200	176.6900	+0.937%	11,663,363	+23.816%
2025-03-06	175.4100	176.550000	174.2000	175.0500	-1.107%	8,615,361	+24.976%
2025-03-05	175.2200	177.500000	174.5401	177.0100	+0.929%	6,300,496	+23.592%
2025-03-04	177.2700	177.855000	174.8400	175.3800	-1.616%	10,004,175	+24.741%
2025-03-03	180.8800	181.397900	177.3100	178.2600	-1.066%	7,700,502	+22.725%
2025-02-28	178.6800	180.250000	177.5100	180.1800	+1.111%	9,223,271	+21.417%
2025-02-27	179.8000	180.555000	178.1000	178.2000	-0.873%	6,869,037	+22.767%
2025-02-26	180.7100	181.380000	179.3900	179.7700	-0.211%	5,824,510	+21.694%
2025-02-25	180.2200	180.750000	179.1600	180.1500	+0.100%	9,328,402	+21.438%
2025-02-24	180.3700	180.790000	179.2100	179.9700	+0.083%	6,195,207	+21.559%
2025-02-21	182.6200	182.620000	179.4000	179.8200	-1.404%	7,670,679	+21.661%
2025-02-20	182.6200	182.620000	181.1650	182.3800	-0.252%	5,126,086	+19.953%
2025-02-19	182.0000	183.020000	181.6800	182.8400	+0.203%	6,207,260	+19.651%
2025-02-18	181.5600	182.500000	181.0600	182.4700	+0.768%	5,627,665	+19.894%
2025-02-14	181.7500	182.180000	181.0200	181.0800	-0.099%	10,311,410	+20.814%