RSPC
Invesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF
stockNYSEETF
At CloseOct 2, 2026
34.67USD0.000%(0.00)1,717
34.81Bid34.93Ask0.12SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
34.67USD+0.201%(+0.07)
RSPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.56 | 34.70 | 34.56 | 34.67 | +0.317% | 2,478 | 0.000% |
| 2026-10-01 | 35.12 | 35.12 | 34.55 | 34.56 | -1.487% | 15,585 | +0.317% |
| 2026-09-30 | 35.04 | 35.40 | 35.04 | 35.08 | +0.179% | 2,147 | -1.175% |
| 2026-09-29 | 35.15 | 35.15 | 35.02 | 35.02 | -0.606% | 3,973 | -0.997% |
| 2026-09-28 | 35.46 | 35.46 | 35.18 | 35.23 | -0.747% | 5,771 | -1.597% |
| 2026-09-25 | 35.64 | 35.64 | 35.41 | 35.50 | -0.690% | 7,535 | -2.332% |
| 2026-09-24 | 35.60 | 35.76 | 35.56 | 35.74 | +0.416% | 2,702 | -3.006% |
| 2026-09-23 | 35.67 | 35.78 | 35.60 | 35.60 | -0.963% | 4,919 | -2.603% |
| 2026-09-22 | 36.59 | 36.59 | 35.84 | 35.94 | -1.460% | 5,145 | -3.540% |
| 2026-09-21 | 36.52 | 36.52 | 36.47 | 36.47 | +1.619% | 880 | -4.948% |
| 2026-09-18 | 36.08 | 36.12 | 35.89 | 35.89 | -1.381% | 3,304 | -3.409% |
| 2026-09-17 | 37.20 | 37.20 | 36.38 | 36.40 | -1.607% | 8,646 | -4.743% |
| 2026-09-16 | 37.28 | 37.33 | 36.99 | 36.99 | -0.868% | 1,517 | -6.274% |
| 2026-09-15 | 37.42 | 37.58 | 37.31 | 37.31 | -1.009% | 5,671 | -7.088% |
| 2026-09-14 | 37.14 | 37.73 | 37.14 | 37.69 | +2.151% | 5,776 | -8.025% |
| 2026-09-11 | 36.74 | 36.99 | 36.65 | 36.90 | +1.060% | 17,663 | -6.047% |
| 2026-09-10 | 36.11 | 36.53 | 36.11 | 36.51 | +0.926% | 3,900 | -5.052% |
| 2026-09-09 | 36.55 | 36.55 | 36.13 | 36.18 | -1.794% | 3,425 | -4.172% |
| 2026-09-08 | 36.95 | 36.95 | 36.61 | 36.84 | -0.555% | 4,901 | -5.891% |
| 2026-09-04 | 37.48 | 37.48 | 37.05 | 37.05 | -1.605% | 4,571 | -6.413% |
| 2026-09-03 | 37.77 | 37.79 | 37.55 | 37.65 | +0.507% | 6,920 | -7.916% |
| 2026-09-02 | 36.84 | 37.68 | 36.84 | 37.46 | +1.762% | 3,721 | -7.449% |
| 2026-09-01 | 36.94 | 37.02 | 36.78 | 36.81 | -0.985% | 3,795 | -5.818% |
| 2026-08-31 | 37.46 | 37.46 | 37.09 | 37.18 | -1.129% | 5,877 | -6.746% |
| 2026-08-28 | 37.72 | 37.72 | 37.45 | 37.60 | +1.010% | 3,414 | -7.799% |
| 2026-08-27 | 37.31 | 37.31 | 37.15 | 37.23 | -0.993% | 2,621 | -6.868% |
| 2026-08-26 | 37.92 | 37.92 | 37.51 | 37.60 | -0.771% | 7,314 | -7.793% |
| 2026-08-25 | 37.31 | 37.89 | 37.31 | 37.89 | +1.343% | 5,689 | -8.505% |
| 2026-08-24 | 37.27 | 37.59 | 37.27 | 37.39 | +0.432% | 27,969 | -7.275% |
| 2026-08-21 | 37.13 | 37.40 | 37.13 | 37.23 | +0.564% | 2,295 | -6.875% |
| 2026-08-20 | 37.12 | 37.17 | 36.91 | 37.02 | -0.598% | 1,490 | -6.349% |
| 2026-08-19 | 37.36 | 37.54 | 37.24 | 37.24 | +0.602% | 1,326 | -6.909% |
| 2026-08-18 | 37.04 | 37.32 | 37.02 | 37.02 | +0.167% | 1,854 | -6.349% |
| 2026-08-17 | 37.43 | 37.43 | 36.88 | 36.96 | -1.421% | 3,221 | -6.192% |
| 2026-08-14 | 37.38 | 37.65 | 37.38 | 37.49 | +0.586% | 25,242 | -7.525% |
| 2026-08-13 | 36.71 | 37.32 | 36.71 | 37.27 | +2.174% | 4,731 | -6.984% |
| 2026-08-12 | 36.31 | 36.48 | 36.26 | 36.48 | -0.258% | 7,371 | -4.961% |
| 2026-08-11 | 36.49 | 36.65 | 36.49 | 36.57 | +0.229% | 3,384 | -5.206% |
| 2026-08-10 | 36.29 | 36.49 | 36.19 | 36.49 | +0.245% | 2,388 | -4.989% |
| 2026-08-07 | 36.05 | 36.52 | 36.05 | 36.40 | -0.394% | 2,664 | -4.756% |
| 2026-08-06 | 36.45 | 36.75 | 36.44 | 36.55 | +0.947% | 6,689 | -5.131% |
| 2026-08-05 | 36.30 | 36.31 | 35.93 | 36.20 | -1.022% | 3,395 | -4.233% |
| 2026-08-04 | 36.10 | 36.59 | 36.10 | 36.58 | +1.125% | 4,021 | -5.212% |
| 2026-08-03 | 35.93 | 36.25 | 35.93 | 36.17 | +1.685% | 4,470 | -4.146% |
| 2026-07-31 | 35.54 | 35.57 | 35.29 | 35.57 | +0.116% | 10,524 | -2.531% |
| 2026-07-30 | 35.67 | 35.67 | 35.20 | 35.53 | -2.008% | 75,661 | -2.418% |
| 2026-07-29 | 36.10 | 36.26 | 36.10 | 36.26 | +0.148% | 2,847 | -4.377% |
| 2026-07-28 | 36.00 | 36.27 | 36.00 | 36.20 | +2.315% | 3,865 | -4.236% |
| 2026-07-27 | 35.56 | 35.62 | 35.38 | 35.38 | +1.630% | 5,018 | -2.019% |
| 2026-07-24 | 34.67 | 35.07 | 34.67 | 34.82 | +0.874% | 23,286 | -0.422% |
| 2026-07-23 | 35.10 | 35.10 | 34.50 | 34.52 | -2.853% | 6,404 | +0.448% |
| 2026-07-22 | 35.96 | 35.96 | 35.53 | 35.53 | -0.444% | 4,570 | -2.418% |
| 2026-07-21 | 35.67 | 35.70 | 35.62 | 35.69 | -0.559% | 1,731 | -2.852% |
| 2026-07-20 | 36.09 | 36.11 | 35.89 | 35.89 | -0.392% | 1,782 | -3.395% |
| 2026-07-17 | 36.34 | 36.43 | 35.97 | 36.03 | -1.250% | 11,523 | -3.774% |
| 2026-07-16 | 36.32 | 36.64 | 36.32 | 36.49 | +0.444% | 8,833 | -4.977% |
| 2026-07-15 | 36.19 | 36.32 | 36.19 | 36.32 | +1.166% | 3,048 | -4.555% |
| 2026-07-14 | 36.03 | 36.04 | 35.91 | 35.91 | -1.032% | 3,501 | -3.442% |
| 2026-07-13 | 36.50 | 36.55 | 36.28 | 36.28 | +0.554% | 24,380 | -4.439% |
| 2026-07-10 | 36.31 | 36.31 | 35.91 | 36.08 | +0.345% | 10,779 | -3.909% |
| 2026-07-09 | 35.42 | 36.00 | 35.42 | 35.96 | +0.399% | 129,233 | -3.577% |
| 2026-07-08 | 36.07 | 36.07 | 35.78 | 35.81 | -1.335% | 4,235 | -3.192% |
| 2026-07-07 | 36.51 | 36.70 | 36.30 | 36.30 | +0.542% | 24,999 | -4.485% |
| 2026-07-06 | 36.29 | 36.29 | 35.82 | 36.10 | -0.340% | 10,020 | -3.967% |
| 2026-07-02 | 36.02 | 36.23 | 35.86 | 36.23 | +0.849% | 9,009 | -4.294% |
| 2026-07-01 | 35.63 | 36.11 | 35.62 | 35.92 | +1.756% | 7,639 | -3.481% |
| 2026-06-30 | 35.50 | 35.50 | 35.04 | 35.30 | -1.203% | 13,189 | -1.786% |
| 2026-06-29 | 36.33 | 36.33 | 35.66 | 35.73 | +0.929% | 7,085 | -2.967% |
| 2026-06-26 | 35.19 | 35.62 | 35.19 | 35.40 | +1.484% | 18,982 | -2.065% |
| 2026-06-25 | 35.00 | 35.09 | 34.88 | 34.88 | -0.888% | 27,399 | -0.613% |
| 2026-06-24 | 35.50 | 35.54 | 35.20 | 35.20 | -0.641% | 2,708 | -1.495% |
| 2026-06-23 | 35.15 | 35.47 | 35.05 | 35.42 | +0.765% | 7,292 | -2.127% |
| 2026-06-22 | 35.55 | 35.55 | 35.13 | 35.15 | -1.555% | 6,545 | -1.377% |
| 2026-06-18 | 36.03 | 36.03 | 35.56 | 35.71 | -0.157% | 4,527 | -2.911% |
| 2026-06-17 | 36.41 | 36.41 | 35.77 | 35.77 | -2.440% | 5,768 | -3.064% |
| 2026-06-16 | 36.79 | 36.79 | 36.42 | 36.66 | -0.139% | 2,227 | -5.429% |
| 2026-06-15 | 36.76 | 36.87 | 36.60 | 36.71 | -0.078% | 3,532 | -5.561% |
| 2026-06-12 | 37.28 | 37.28 | 36.68 | 36.74 | -1.080% | 12,678 | -5.634% |
| 2026-06-11 | 36.73 | 37.26 | 36.52 | 37.14 | +1.144% | 4,528 | -6.653% |
| 2026-06-10 | 36.70 | 37.02 | 36.59 | 36.72 | +0.110% | 13,196 | -5.585% |
| 2026-06-09 | 36.61 | 36.82 | 36.39 | 36.68 | +0.251% | 7,935 | -5.481% |
| 2026-06-08 | 36.40 | 36.67 | 36.40 | 36.59 | -0.196% | 9,154 | -5.243% |
| 2026-06-05 | 36.92 | 37.07 | 36.50 | 36.66 | -0.845% | 133,087 | -5.429% |
| 2026-06-04 | 36.88 | 37.47 | 36.86 | 36.97 | +0.715% | 16,696 | -6.228% |
| 2026-06-03 | 37.00 | 37.03 | 36.61 | 36.71 | -2.106% | 19,169 | -5.558% |
| 2026-06-02 | 37.45 | 37.65 | 37.37 | 37.50 | -1.677% | 74,079 | -7.547% |
| 2026-06-01 | 37.74 | 38.14 | 37.74 | 38.14 | +1.336% | 966 | -9.098% |
| 2026-05-29 | 37.71 | 37.77 | 37.51 | 37.64 | -0.565% | 6,569 | -7.884% |
| 2026-05-28 | 37.55 | 37.94 | 37.55 | 37.85 | +0.378% | 35,289 | -8.404% |
| 2026-05-27 | 37.35 | 38.05 | 37.35 | 37.71 | +0.626% | 4,189 | -8.058% |
| 2026-05-26 | 37.55 | 37.55 | 37.35 | 37.47 | -0.104% | 7,619 | -7.482% |
| 2026-05-22 | 37.60 | 37.60 | 37.48 | 37.51 | -0.237% | 1,164 | -7.579% |
| 2026-05-21 | 37.47 | 37.87 | 37.23 | 37.60 | -0.046% | 2,187 | -7.798% |
| 2026-05-20 | 37.47 | 37.67 | 37.17 | 37.62 | +0.259% | 3,076 | -7.841% |
| 2026-05-19 | 37.89 | 38.12 | 37.52 | 37.52 | -0.944% | 7,265 | -7.602% |
| 2026-05-18 | 37.48 | 37.96 | 37.48 | 37.88 | +1.190% | 74,132 | -8.474% |
| 2026-05-15 | 37.53 | 37.53 | 37.43 | 37.43 | -0.816% | 5,851 | -7.386% |
| 2026-05-14 | 38.01 | 38.08 | 37.74 | 37.74 | -0.051% | 6,363 | -8.142% |
| 2026-05-13 | 37.76 | 37.78 | 37.59 | 37.76 | -0.356% | 1,153 | -8.189% |
| 2026-05-12 | 37.84 | 37.90 | 37.81 | 37.90 | +0.192% | 1,492 | -8.516% |
| 2026-05-11 | 37.98 | 37.98 | 37.74 | 37.82 | -0.988% | 1,805 | -8.340% |
| 2026-05-08 | 38.25 | 38.25 | 38.05 | 38.20 | -0.401% | 4,007 | -9.246% |
| 2026-05-07 | 38.61 | 38.61 | 38.34 | 38.36 | -0.281% | 4,165 | -9.610% |
| 2026-05-06 | 38.20 | 38.63 | 38.20 | 38.46 | +1.327% | 23,969 | -9.864% |
| 2026-05-05 | 38.44 | 38.44 | 37.90 | 37.96 | -0.367% | 7,477 | -8.668% |
| 2026-05-04 | 38.13 | 38.36 | 38.10 | 38.10 | -0.478% | 1,363 | -9.002% |
| 2026-05-01 | 38.25 | 38.41 | 38.25 | 38.28 | +0.738% | 96,011 | -9.437% |
| 2026-04-30 | 37.70 | 38.00 | 37.61 | 38.00 | +0.803% | 2,579 | -8.769% |
| 2026-04-29 | 37.74 | 37.81 | 37.60 | 37.70 | -0.372% | 2,074 | -8.036% |
| 2026-04-28 | 37.91 | 37.91 | 37.80 | 37.84 | -0.158% | 3,148 | -8.378% |
| 2026-04-27 | 37.89 | 38.33 | 37.89 | 37.90 | -0.195% | 10,409 | -8.522% |
| 2026-04-24 | 38.81 | 38.81 | 37.97 | 37.97 | -2.096% | 3,492 | -8.701% |
| 2026-04-23 | 38.94 | 39.05 | 38.69 | 38.79 | -0.801% | 5,482 | -10.615% |
| 2026-04-22 | 39.05 | 39.10 | 38.84 | 39.10 | +0.669% | 3,670 | -11.331% |
| 2026-04-21 | 39.42 | 39.49 | 38.81 | 38.84 | -1.401% | 21,188 | -10.737% |
| 2026-04-20 | 39.25 | 39.50 | 39.25 | 39.39 | +0.337% | 9,772 | -11.988% |
| 2026-04-17 | 39.18 | 39.37 | 39.18 | 39.26 | -0.061% | 2,219 | -11.690% |
| 2026-04-16 | 39.01 | 39.32 | 39.01 | 39.28 | +1.081% | 2,497 | -11.744% |
| 2026-04-15 | 38.80 | 39.11 | 38.79 | 38.86 | +1.202% | 6,787 | -10.791% |
| 2026-04-14 | 38.12 | 38.49 | 38.12 | 38.40 | +1.084% | 3,243 | -9.719% |
| 2026-04-13 | 37.76 | 38.01 | 37.76 | 37.99 | +0.835% | 1,813 | -8.740% |
| 2026-04-10 | 37.88 | 37.88 | 37.68 | 37.68 | -0.751% | 1,973 | -7.977% |
| 2026-04-09 | 37.87 | 37.96 | 37.73 | 37.96 | -0.067% | 1,095 | -8.668% |
| 2026-04-08 | 37.98 | 38.04 | 37.98 | 37.99 | +0.670% | 928 | -8.730% |
| 2026-04-07 | 37.76 | 37.82 | 37.71 | 37.73 | +0.199% | 2,265 | -8.118% |
| 2026-04-06 | 37.66 | 37.81 | 37.64 | 37.66 | +0.127% | 6,635 | -7.935% |
| 2026-04-02 | 37.52 | 37.64 | 37.52 | 37.61 | +0.454% | 7,784 | -7.818% |
| 2026-04-01 | 37.28 | 37.44 | 37.26 | 37.44 | +0.101% | 7,605 | -7.399% |
| 2026-03-31 | 37.20 | 37.64 | 37.03 | 37.40 | +1.444% | 6,937 | -7.305% |
| 2026-03-30 | 36.95 | 37.12 | 36.82 | 36.87 | +0.935% | 16,949 | -5.967% |
| 2026-03-27 | 36.57 | 36.79 | 36.30 | 36.53 | -0.774% | 5,021 | -5.087% |
| 2026-03-26 | 36.89 | 36.95 | 36.81 | 36.81 | -1.440% | 582 | -5.822% |
| 2026-03-25 | 37.35 | 37.44 | 37.31 | 37.35 | +0.379% | 3,046 | -7.179% |
| 2026-03-24 | 37.20 | 37.21 | 37.16 | 37.21 | -0.375% | 1,667 | -6.827% |
| 2026-03-23 | 37.31 | 37.51 | 37.25 | 37.35 | +0.166% | 12,664 | -7.176% |
| 2026-03-20 | 37.30 | 37.40 | 37.03 | 37.29 | -0.038% | 17,536 | -7.022% |
| 2026-03-19 | 37.43 | 37.59 | 36.97 | 37.30 | -0.129% | 5,135 | -7.057% |
| 2026-03-18 | 37.84 | 37.91 | 37.35 | 37.35 | -1.954% | 16,139 | -7.176% |
| 2026-03-17 | 38.29 | 38.62 | 38.09 | 38.09 | +0.038% | 4,753 | -8.990% |
| 2026-03-16 | 38.03 | 38.22 | 38.02 | 38.08 | +0.434% | 5,943 | -8.956% |
| 2026-03-13 | 38.28 | 38.28 | 37.85 | 37.92 | -0.075% | 1,254 | -8.561% |
| 2026-03-12 | 38.24 | 38.29 | 37.91 | 37.94 | -1.470% | 5,294 | -8.629% |
| 2026-03-11 | 38.34 | 38.51 | 38.33 | 38.51 | -0.535% | 1,413 | -9.972% |
| 2026-03-10 | 39.08 | 39.08 | 38.68 | 38.72 | -0.776% | 3,017 | -10.454% |
| 2026-03-09 | 38.90 | 39.02 | 38.63 | 39.02 | -0.679% | 3,749 | -11.149% |
| 2026-03-06 | 39.13 | 39.29 | 38.97 | 39.29 | -0.540% | 4,384 | -11.752% |
| 2026-03-05 | 39.63 | 39.72 | 39.41 | 39.50 | -0.033% | 6,998 | -12.229% |
| 2026-03-04 | 39.42 | 39.57 | 39.42 | 39.51 | +0.308% | 5,308 | -12.257% |
| 2026-03-03 | 38.71 | 39.53 | 38.71 | 39.39 | +0.131% | 12,988 | -11.987% |
| 2026-03-02 | 39.07 | 39.44 | 38.99 | 39.34 | +0.064% | 22,425 | -11.872% |
| 2026-02-27 | 38.45 | 39.33 | 38.45 | 39.31 | +1.589% | 54,521 | -11.816% |
| 2026-02-26 | 37.98 | 38.73 | 37.98 | 38.70 | +1.477% | 9,061 | -10.414% |
| 2026-02-25 | 38.06 | 38.14 | 38.06 | 38.14 | -0.142% | 1,269 | -9.091% |
| 2026-02-24 | 37.90 | 38.23 | 37.90 | 38.19 | +0.858% | 4,314 | -9.220% |
| 2026-02-23 | 38.12 | 38.12 | 37.87 | 37.87 | -1.647% | 5,084 | -8.441% |
| 2026-02-20 | 38.05 | 38.50 | 38.05 | 38.50 | +1.148% | 15,151 | -9.949% |
| 2026-02-19 | 38.26 | 38.26 | 38.06 | 38.06 | +0.211% | 4,116 | -8.915% |
| 2026-02-18 | 37.76 | 38.06 | 37.76 | 37.98 | +0.750% | 2,550 | -8.723% |
| 2026-02-17 | 37.75 | 37.92 | 37.63 | 37.70 | +0.101% | 33,870 | -8.038% |
| 2026-02-13 | 37.32 | 37.83 | 37.32 | 37.66 | +0.011% | 7,264 | -7.945% |
| 2026-02-12 | 38.44 | 38.44 | 37.66 | 37.66 | -2.111% | 3,657 | -7.935% |
| 2026-02-11 | 38.62 | 38.65 | 38.43 | 38.47 | -1.080% | 8,626 | -9.879% |
| 2026-02-10 | 38.65 | 39.02 | 38.62 | 38.89 | +1.726% | 49,206 | -10.852% |
| 2026-02-09 | 37.91 | 38.30 | 37.74 | 38.23 | +0.928% | 9,084 | -9.313% |
| 2026-02-06 | 37.75 | 37.88 | 37.57 | 37.88 | +0.600% | 30,452 | -8.471% |
| 2026-02-05 | 37.85 | 37.85 | 37.49 | 37.65 | -0.924% | 7,243 | -7.922% |
| 2026-02-04 | 38.27 | 38.27 | 37.88 | 38.00 | -0.020% | 12,535 | -8.773% |
| 2026-02-03 | 38.75 | 38.75 | 37.76 | 38.01 | -2.308% | 7,694 | -8.791% |
| 2026-02-02 | 39.24 | 39.24 | 38.91 | 38.91 | -0.283% | 150,751 | -10.896% |
| 2026-01-30 | 38.88 | 39.02 | 38.74 | 39.02 | +0.863% | 7,527 | -11.148% |
| 2026-01-29 | 38.77 | 38.77 | 38.59 | 38.69 | +0.337% | 3,283 | -10.382% |
| 2026-01-28 | 38.83 | 39.08 | 38.56 | 38.56 | -0.340% | 8,782 | -10.080% |
| 2026-01-27 | 39.17 | 39.24 | 38.69 | 38.69 | -1.415% | 43,595 | -10.385% |
| 2026-01-26 | 39.35 | 39.36 | 39.20 | 39.24 | -0.196% | 3,894 | -11.653% |
| 2026-01-23 | 39.17 | 39.34 | 39.12 | 39.32 | +0.577% | 8,621 | -11.826% |
| 2026-01-22 | 38.90 | 39.13 | 38.90 | 39.09 | +1.096% | 7,210 | -11.317% |
| 2026-01-21 | 38.40 | 38.68 | 38.28 | 38.67 | +0.623% | 5,157 | -10.345% |
| 2026-01-20 | 38.54 | 38.83 | 38.43 | 38.43 | -1.234% | 9,844 | -9.787% |
| 2026-01-16 | 39.47 | 39.47 | 38.88 | 38.91 | -1.189% | 8,301 | -10.900% |
| 2026-01-15 | 39.54 | 39.63 | 39.38 | 39.38 | -0.782% | 3,880 | -11.960% |
| 2026-01-14 | 39.51 | 39.71 | 39.50 | 39.69 | +0.367% | 10,950 | -12.649% |
| 2026-01-13 | 39.71 | 39.71 | 39.39 | 39.54 | -0.568% | 30,032 | -12.328% |
| 2026-01-12 | 39.71 | 39.83 | 39.71 | 39.77 | -0.007% | 39,867 | -12.826% |
| 2026-01-09 | 39.74 | 39.85 | 39.55 | 39.77 | +0.267% | 1,659 | -12.832% |
| 2026-01-08 | 39.57 | 39.80 | 39.57 | 39.67 | +0.095% | 40,180 | -12.599% |
| 2026-01-07 | 39.90 | 39.90 | 39.47 | 39.63 | -0.566% | 12,852 | -12.517% |
| 2026-01-06 | 39.80 | 39.90 | 39.59 | 39.86 | +0.392% | 26,388 | -13.012% |
| 2026-01-05 | 39.88 | 40.09 | 39.68 | 39.70 | +0.179% | 67,309 | -12.671% |
| 2026-01-02 | 39.73 | 39.87 | 39.63 | 39.63 | -0.512% | 14,470 | -12.515% |
| 2025-12-31 | 39.99 | 39.99 | 39.83 | 39.83 | -0.566% | 5,922 | -12.963% |
| 2025-12-30 | 40.12 | 40.13 | 40.06 | 40.06 | +0.313% | 25,779 | -13.456% |
| 2025-12-29 | 39.87 | 40.03 | 39.81 | 39.94 | +0.109% | 28,731 | -13.185% |
| 2025-12-26 | 39.82 | 39.89 | 39.82 | 39.89 | -0.062% | 4,833 | -13.091% |
| 2025-12-24 | 39.59 | 39.92 | 39.59 | 39.92 | +0.706% | 1,865 | -13.145% |
| 2025-12-23 | 39.54 | 39.68 | 39.54 | 39.64 | +0.148% | 9,436 | -12.532% |
| 2025-12-22 | 39.68 | 39.71 | 39.53 | 39.58 | +0.514% | 6,735 | -12.402% |
| 2025-12-19 | 39.52 | 39.66 | 39.38 | 39.38 | -0.166% | 3,265 | -11.952% |
| 2025-12-18 | 39.57 | 39.70 | 39.41 | 39.44 | +0.148% | 5,343 | -12.099% |
| 2025-12-17 | 39.54 | 39.73 | 39.38 | 39.38 | -0.562% | 2,115 | -11.969% |
| 2025-12-16 | 39.59 | 39.74 | 39.47 | 39.61 | -0.107% | 6,845 | -12.463% |
| 2025-12-15 | 39.56 | 39.70 | 39.50 | 39.65 | +0.325% | 9,330 | -12.557% |
| 2025-12-12 | 39.79 | 39.79 | 39.50 | 39.52 | +0.025% | 7,525 | -12.273% |
| 2025-12-11 | 39.65 | 39.70 | 39.49 | 39.51 | -0.202% | 7,083 | -12.251% |
| 2025-12-10 | 39.43 | 39.73 | 39.43 | 39.59 | +0.741% | 12,949 | -12.428% |
| 2025-12-09 | 39.29 | 39.30 | 39.23 | 39.30 | +0.278% | 4,478 | -11.779% |
| 2025-12-08 | 39.50 | 39.50 | 39.14 | 39.19 | +0.068% | 2,946 | -11.534% |
| 2025-12-05 | 39.13 | 39.23 | 39.05 | 39.16 | +0.836% | 3,113 | -11.474% |
| 2025-12-04 | 38.75 | 38.84 | 38.59 | 38.84 | +0.592% | 13,149 | -10.734% |
| 2025-12-03 | 38.64 | 38.74 | 38.60 | 38.61 | -0.669% | 1,997 | -10.206% |
| 2025-12-02 | 38.81 | 38.93 | 38.52 | 38.87 | +0.361% | 7,528 | -10.806% |
| 2025-12-01 | 38.65 | 38.84 | 38.62 | 38.73 | +0.006% | 5,141 | -10.484% |
| 2025-11-28 | 38.72 | 38.79 | 38.72 | 38.73 | +0.611% | 2,473 | -10.478% |
| 2025-11-26 | 38.35 | 38.55 | 38.35 | 38.49 | +0.478% | 3,535 | -9.931% |
| 2025-11-25 | 38.34 | 38.34 | 38.16 | 38.31 | +0.760% | 2,237 | -9.500% |
| 2025-11-24 | 38.29 | 38.29 | 37.96 | 38.02 | -0.457% | 5,909 | -8.812% |
| 2025-11-21 | 37.89 | 38.30 | 37.85 | 38.19 | +1.652% | 5,185 | -9.229% |
| 2025-11-20 | 38.35 | 38.37 | 37.57 | 37.57 | -1.065% | 5,572 | -7.730% |
| 2025-11-19 | 38.36 | 38.36 | 37.92 | 37.98 | -1.052% | 46,303 | -8.713% |
| 2025-11-18 | 38.03 | 38.54 | 37.93 | 38.38 | +0.942% | 15,066 | -9.673% |
| 2025-11-17 | 38.37 | 38.43 | 37.93 | 38.02 | -0.563% | 6,970 | -8.822% |
| 2025-11-14 | 38.35 | 38.41 | 38.24 | 38.24 | -0.418% | 4,435 | -9.335% |
| 2025-11-13 | 38.59 | 38.59 | 38.40 | 38.40 | -1.311% | 5,741 | -9.714% |
| 2025-11-12 | 39.08 | 39.08 | 38.79 | 38.91 | -0.342% | 9,367 | -10.898% |
| 2025-11-11 | 38.86 | 39.04 | 38.81 | 39.04 | +1.205% | 6,740 | -11.203% |
| 2025-11-10 | 38.54 | 38.78 | 38.33 | 38.58 | +0.443% | 122,936 | -10.133% |
| 2025-11-07 | 38.24 | 38.45 | 38.05 | 38.41 | +0.162% | 8,490 | -9.735% |
| 2025-11-06 | 38.58 | 38.58 | 38.35 | 38.35 | -1.058% | 2,337 | -9.588% |
| 2025-11-05 | 38.49 | 38.99 | 38.49 | 38.76 | +0.429% | 9,812 | -10.545% |
| 2025-11-04 | 38.59 | 38.72 | 38.59 | 38.59 | -0.452% | 2,611 | -10.161% |
| 2025-11-03 | 38.80 | 38.80 | 38.77 | 38.77 | -1.249% | 526 | -10.567% |
| 2025-10-31 | 39.19 | 39.26 | 39.13 | 39.26 | +0.555% | 3,874 | -11.684% |
| 2025-10-30 | 39.16 | 39.42 | 39.01 | 39.04 | -0.458% | 9,428 | -11.194% |
| 2025-10-29 | 39.29 | 39.51 | 39.17 | 39.22 | -0.930% | 3,916 | -11.601% |
| 2025-10-28 | 39.67 | 39.80 | 39.56 | 39.59 | -0.629% | 4,530 | -12.423% |
| 2025-10-27 | 39.85 | 39.88 | 39.74 | 39.84 | +0.679% | 25,783 | -12.974% |
| 2025-10-24 | 39.72 | 39.80 | 39.57 | 39.57 | -0.227% | 4,416 | -12.384% |
| 2025-10-23 | 39.80 | 39.80 | 39.62 | 39.66 | -0.150% | 6,867 | -12.583% |
| 2025-10-22 | 39.72 | 39.79 | 39.64 | 39.72 | -0.726% | 2,871 | -12.714% |
| 2025-10-21 | 39.83 | 40.06 | 39.83 | 40.01 | +0.760% | 4,705 | -13.347% |
| 2025-10-20 | 39.58 | 39.75 | 39.58 | 39.71 | +0.996% | 2,047 | -12.689% |
| 2025-10-17 | 39.11 | 39.40 | 39.11 | 39.32 | +0.657% | 2,334 | -11.819% |
| 2025-10-16 | 39.40 | 39.40 | 38.97 | 39.06 | -1.406% | 3,546 | -11.240% |
| 2025-10-15 | 39.65 | 39.86 | 39.62 | 39.62 | +0.480% | 3,673 | -12.488% |
| 2025-10-14 | 38.83 | 39.49 | 38.83 | 39.43 | +0.813% | 1,467 | -12.068% |
| 2025-10-13 | 39.08 | 39.19 | 39.08 | 39.11 | +0.765% | 1,675 | -11.354% |
| 2025-10-10 | 39.60 | 39.60 | 38.81 | 38.81 | -1.772% | 4,893 | -10.675% |
| 2025-10-09 | 40.01 | 40.01 | 39.51 | 39.51 | -1.188% | 4,426 | -12.258% |
| 2025-10-08 | 40.21 | 40.21 | 39.92 | 39.99 | -0.565% | 4,717 | -13.301% |
| 2025-10-07 | 40.52 | 40.52 | 40.19 | 40.22 | -0.471% | 17,627 | -13.791% |
| 2025-10-06 | 40.47 | 40.47 | 40.28 | 40.41 | -0.074% | 4,698 | -14.198% |
| 2025-10-03 | 40.52 | 40.52 | 40.38 | 40.44 | +0.264% | 4,802 | -14.261% |
| 2025-10-02 | 40.27 | 40.47 | 40.21 | 40.33 | -0.500% | 35,980 | -14.035% |
| 2025-10-01 | 40.98 | 40.98 | 40.45 | 40.53 | -1.705% | 33,592 | -14.464% |
| 2025-09-30 | 41.13 | 41.47 | 41.13 | 41.24 | +0.099% | 5,509 | -15.923% |
| 2025-09-29 | 40.81 | 41.31 | 40.81 | 41.20 | +1.026% | 2,113 | -15.840% |
| 2025-09-26 | 40.36 | 40.78 | 40.33 | 40.78 | +1.133% | 4,346 | -14.977% |
| 2025-09-25 | 40.14 | 40.39 | 40.14 | 40.32 | +0.015% | 5,855 | -14.014% |
| 2025-09-24 | 40.70 | 40.70 | 40.28 | 40.31 | -0.985% | 56,710 | -14.000% |
| 2025-09-23 | 40.60 | 41.10 | 40.60 | 40.71 | +0.471% | 17,117 | -14.847% |
| 2025-09-22 | 40.52 | 40.58 | 40.41 | 40.52 | -0.932% | 6,119 | -14.446% |
| 2025-09-19 | 40.77 | 40.91 | 40.71 | 40.91 | +0.536% | 3,866 | -15.243% |
| 2025-09-18 | 40.58 | 40.73 | 40.47 | 40.69 | -0.077% | 4,634 | -14.789% |
| 2025-09-17 | 40.67 | 40.72 | 40.59 | 40.72 | +0.491% | 1,782 | -14.855% |
| 2025-09-16 | 40.87 | 40.87 | 40.42 | 40.52 | -1.126% | 5,540 | -14.437% |
| 2025-09-15 | 41.00 | 41.16 | 40.88 | 40.98 | +0.443% | 8,594 | -15.400% |
| 2025-09-12 | 40.52 | 40.80 | 40.52 | 40.80 | +1.345% | 2,107 | -15.026% |
| 2025-09-11 | 39.08 | 40.26 | 39.08 | 40.26 | +2.961% | 2,359 | -13.883% |
| 2025-09-10 | 39.42 | 39.42 | 38.88 | 39.10 | -0.915% | 9,727 | -11.333% |
| 2025-09-09 | 39.40 | 39.55 | 39.40 | 39.46 | -0.562% | 2,928 | -12.144% |
| 2025-09-08 | 39.24 | 39.69 | 39.24 | 39.69 | +0.523% | 7,840 | -12.638% |
| 2025-09-05 | 39.32 | 39.48 | 39.29 | 39.48 | +0.657% | 985 | -12.181% |
| 2025-09-04 | 39.09 | 39.24 | 38.92 | 39.22 | +0.485% | 4,870 | -11.605% |
| 2025-09-03 | 38.86 | 39.03 | 38.85 | 39.03 | +0.288% | 2,069 | -11.176% |
| 2025-09-02 | 38.59 | 38.92 | 38.56 | 38.92 | -0.122% | 14,167 | -10.921% |
| 2025-08-29 | 38.99 | 39.02 | 38.90 | 38.97 | -0.073% | 4,887 | -11.029% |
| 2025-08-28 | 38.84 | 39.00 | 38.84 | 39.00 | +0.009% | 3,420 | -11.094% |
| 2025-08-27 | 38.88 | 39.00 | 38.77 | 38.99 | +0.208% | 6,997 | -11.085% |
| 2025-08-26 | 39.13 | 39.13 | 38.77 | 38.91 | -0.696% | 13,424 | -10.900% |
| 2025-08-25 | 39.17 | 39.23 | 39.07 | 39.18 | -0.008% | 2,162 | -11.520% |
| 2025-08-22 | 38.95 | 39.29 | 38.95 | 39.19 | +1.141% | 40,376 | -11.528% |
| 2025-08-21 | 38.41 | 38.78 | 38.41 | 38.74 | +0.493% | 3,415 | -10.518% |
| 2025-08-20 | 38.40 | 38.55 | 38.35 | 38.55 | +0.154% | 4,017 | -10.077% |
| 2025-08-19 | 38.54 | 38.54 | 38.38 | 38.50 | -0.192% | 1,213 | -9.938% |
| 2025-08-18 | 38.70 | 38.70 | 38.55 | 38.57 | -0.398% | 1,264 | -10.111% |
| 2025-08-15 | 38.89 | 38.91 | 38.72 | 38.72 | -0.212% | 2,025 | -10.469% |
| 2025-08-14 | 38.84 | 38.84 | 38.62 | 38.81 | -0.524% | 3,377 | -10.658% |
| 2025-08-13 | 37.95 | 39.06 | 37.95 | 39.01 | +3.310% | 7,809 | -11.126% |
| 2025-08-12 | 37.30 | 37.77 | 37.30 | 37.76 | +2.379% | 10,726 | -8.184% |
| 2025-08-11 | 36.92 | 36.92 | 36.82 | 36.88 | +0.580% | 9,844 | -6.000% |
| 2025-08-08 | 37.01 | 37.05 | 36.67 | 36.67 | -2.382% | 19,079 | -5.455% |
| 2025-08-07 | 37.76 | 37.80 | 37.41 | 37.56 | -0.670% | 32,905 | -7.707% |
| 2025-08-06 | 37.81 | 37.92 | 37.64 | 37.82 | +0.698% | 4,784 | -8.326% |
| 2025-08-05 | 37.92 | 37.92 | 37.46 | 37.56 | +0.070% | 5,839 | -7.686% |
| 2025-08-04 | 37.39 | 37.67 | 37.37 | 37.53 | +1.214% | 77,701 | -7.621% |
| 2025-08-01 | 37.01 | 37.17 | 36.83 | 37.08 | -0.909% | 18,152 | -6.500% |
| 2025-07-31 | 37.60 | 37.89 | 37.42 | 37.42 | -0.256% | 19,385 | -7.350% |
| 2025-07-30 | 37.49 | 37.82 | 37.49 | 37.52 | +0.289% | 8,761 | -7.587% |
| 2025-07-29 | 37.82 | 37.82 | 37.41 | 37.41 | -1.103% | 3,295 | -7.320% |
| 2025-07-28 | 37.91 | 38.02 | 37.78 | 37.83 | -0.553% | 20,570 | -8.342% |
| 2025-07-25 | 38.20 | 38.20 | 37.92 | 38.04 | -0.875% | 4,752 | -8.848% |
| 2025-07-24 | 38.48 | 38.59 | 38.37 | 38.37 | -0.073% | 5,497 | -9.646% |
| 2025-07-23 | 38.10 | 38.43 | 38.07 | 38.40 | +0.768% | 6,803 | -9.712% |
| 2025-07-22 | 38.01 | 38.11 | 37.99 | 38.11 | +1.034% | 21,644 | -9.019% |
| 2025-07-21 | 37.59 | 37.87 | 37.52 | 37.72 | +0.561% | 4,303 | -8.078% |
| 2025-07-18 | 37.73 | 37.73 | 37.46 | 37.51 | -0.473% | 6,501 | -7.563% |
| 2025-07-17 | 37.61 | 37.73 | 37.50 | 37.68 | +0.053% | 14,906 | -8.000% |
| 2025-07-16 | 37.46 | 37.76 | 37.46 | 37.66 | +0.622% | 10,593 | -7.951% |
| 2025-07-15 | 37.83 | 37.86 | 37.43 | 37.43 | -0.975% | 11,598 | -7.379% |
| 2025-07-14 | 37.64 | 37.93 | 37.64 | 37.80 | +0.842% | 9,854 | -8.282% |
| 2025-07-11 | 37.36 | 37.63 | 37.36 | 37.48 | -1.096% | 19,501 | -7.510% |
| 2025-07-10 | 37.80 | 37.96 | 37.80 | 37.90 | +0.451% | 3,834 | -8.523% |
| 2025-07-09 | 37.90 | 37.90 | 37.21 | 37.73 | -0.483% | 30,725 | -8.111% |
| 2025-07-08 | 37.92 | 37.98 | 37.77 | 37.91 | +0.083% | 11,135 | -8.555% |
| 2025-07-07 | 38.19 | 38.19 | 37.80 | 37.88 | -1.144% | 5,086 | -8.479% |
| 2025-07-03 | 38.32 | 38.44 | 38.22 | 38.32 | +0.301% | 24,948 | -9.526% |
| 2025-07-02 | 38.25 | 38.25 | 38.18 | 38.20 | -0.352% | 1,688 | -9.254% |
| 2025-07-01 | 38.08 | 38.36 | 38.08 | 38.34 | +0.208% | 9,336 | -9.573% |
| 2025-06-30 | 38.08 | 38.26 | 37.99 | 38.26 | +1.272% | 916 | -9.385% |
| 2025-06-27 | 37.74 | 37.80 | 37.68 | 37.78 | +0.452% | 2,016 | -8.233% |
| 2025-06-26 | 37.45 | 37.61 | 37.38 | 37.61 | +1.020% | 21,836 | -7.818% |
| 2025-06-25 | 37.38 | 37.52 | 37.23 | 37.23 | -0.652% | 7,492 | -6.877% |
| 2025-06-24 | 37.45 | 37.47 | 37.45 | 37.47 | +0.985% | 775 | -7.485% |
| 2025-06-23 | 36.62 | 37.11 | 36.49 | 37.11 | +1.097% | 3,870 | -6.573% |
| 2025-06-20 | 36.81 | 36.81 | 36.62 | 36.71 | +0.223% | 1,859 | -5.548% |
| 2025-06-18 | 36.58 | 36.82 | 36.58 | 36.62 | +0.499% | 2,339 | -5.337% |
| 2025-06-17 | 36.60 | 36.63 | 36.39 | 36.44 | -1.116% | 6,697 | -4.864% |
| 2025-06-16 | 36.46 | 36.85 | 36.46 | 36.85 | +1.635% | 2,305 | -5.926% |
| 2025-06-13 | 36.45 | 36.45 | 36.26 | 36.26 | -1.030% | 1,405 | -4.387% |
| 2025-06-12 | 36.80 | 36.80 | 36.59 | 36.64 | -0.846% | 7,398 | -5.373% |
| 2025-06-11 | 37.09 | 37.09 | 36.84 | 36.95 | -0.021% | 5,301 | -6.173% |
| 2025-06-10 | 36.68 | 36.96 | 36.68 | 36.96 | +1.050% | 5,906 | -6.193% |
| 2025-06-09 | 36.77 | 36.77 | 36.57 | 36.57 | -0.423% | 1,158 | -5.207% |
| 2025-06-06 | 36.74 | 36.74 | 36.70 | 36.73 | +0.712% | 1,032 | -5.609% |
| 2025-06-05 | 36.53 | 36.58 | 36.36 | 36.47 | +0.241% | 4,536 | -4.936% |
| 2025-06-04 | 36.46 | 36.50 | 36.38 | 36.38 | +0.166% | 4,997 | -4.707% |
| 2025-06-03 | 36.29 | 36.39 | 36.29 | 36.32 | +0.079% | 2,999 | -4.549% |
| 2025-06-02 | 36.05 | 36.30 | 35.95 | 36.29 | -0.069% | 2,188 | -4.473% |
| 2025-05-30 | 36.07 | 36.32 | 36.07 | 36.32 | +0.503% | 624 | -4.539% |
| 2025-05-29 | 36.17 | 36.19 | 35.94 | 36.14 | -0.817% | 96,416 | -4.059% |
| 2025-05-28 | 36.47 | 36.56 | 36.43 | 36.43 | +0.144% | 3,280 | -4.842% |
| 2025-05-27 | 36.38 | 36.39 | 36.35 | 36.38 | +1.107% | 2,722 | -4.705% |
| 2025-05-23 | 35.76 | 36.07 | 35.76 | 35.98 | -0.081% | 3,048 | -3.651% |
| 2025-05-22 | 35.99 | 36.13 | 35.99 | 36.01 | -0.473% | 21,079 | -3.729% |
| 2025-05-21 | 36.37 | 36.40 | 36.16 | 36.18 | -1.271% | 2,458 | -4.184% |
| 2025-05-20 | 36.63 | 36.78 | 36.55 | 36.65 | -0.083% | 6,923 | -5.402% |
| 2025-05-19 | 36.41 | 36.68 | 36.41 | 36.68 | +0.115% | 1,431 | -5.481% |
| 2025-05-16 | 36.46 | 36.65 | 36.46 | 36.64 | +0.682% | 2,623 | -5.372% |
| 2025-05-15 | 36.39 | 36.46 | 36.32 | 36.39 | +0.757% | 1,415 | -4.727% |
| 2025-05-14 | 36.08 | 36.12 | 35.97 | 36.12 | +0.012% | 2,478 | -4.005% |
| 2025-05-13 | 35.95 | 36.17 | 35.91 | 36.11 | +0.824% | 2,485 | -3.994% |
| 2025-05-12 | 36.17 | 36.17 | 35.79 | 35.82 | +1.052% | 2,948 | -3.203% |
| 2025-05-09 | 35.75 | 35.75 | 35.44 | 35.44 | -0.385% | 9,456 | -2.185% |
| 2025-05-08 | 35.78 | 35.86 | 35.53 | 35.58 | -0.168% | 2,680 | -2.562% |
| 2025-05-07 | 35.78 | 35.91 | 35.49 | 35.64 | +0.467% | 3,329 | -2.726% |
| 2025-05-06 | 35.06 | 35.48 | 35.06 | 35.48 | +0.444% | 1,015 | -2.271% |
| 2025-05-05 | 34.94 | 35.40 | 34.94 | 35.32 | +0.099% | 17,050 | -1.838% |
| 2025-05-02 | 35.08 | 35.33 | 35.08 | 35.28 | +1.158% | 2,040 | -1.740% |
| 2025-05-01 | 35.13 | 35.22 | 34.88 | 34.88 | -0.276% | 3,604 | -0.603% |
| 2025-04-30 | 34.39 | 34.98 | 34.39 | 34.98 | +0.326% | 1,378 | -0.877% |
| 2025-04-29 | 34.48 | 34.89 | 34.48 | 34.86 | +0.642% | 9,052 | -0.554% |
| 2025-04-28 | 34.55 | 34.64 | 34.47 | 34.64 | +0.570% | 8,411 | +0.085% |
| 2025-04-25 | 34.36 | 34.44 | 34.31 | 34.44 | +0.209% | 4,029 | +0.656% |
| 2025-04-24 | 34.04 | 34.37 | 34.04 | 34.37 | +1.737% | 5,096 | +0.866% |
| 2025-04-23 | 33.89 | 34.18 | 33.78 | 33.79 | +1.176% | 172,818 | +2.618% |
| 2025-04-22 | 33.12 | 33.39 | 33.09 | 33.39 | +2.363% | 150,876 | +3.825% |
| 2025-04-21 | 33.11 | 33.11 | 32.45 | 32.62 | -2.012% | 1,358 | +6.279% |
| 2025-04-17 | 33.05 | 33.43 | 33.05 | 33.29 | +1.106% | 3,396 | +4.141% |
| 2025-04-16 | 33.29 | 33.29 | 32.84 | 32.93 | -2.484% | 4,417 | +5.292% |
| 2025-04-15 | 33.85 | 33.89 | 33.77 | 33.77 | +0.666% | 9,537 | +2.677% |
| 2025-04-14 | 33.57 | 33.67 | 33.49 | 33.54 | 0.000% | 6,015 | +3.360% |