RSPD
Invesco S&P 500 Equal Weight Consumer Discretionary ETF
stockNYSEETF
Market OpenOct 5, 2026 10:18:40 AM EDT
51.68USD-0.289%(-0.15)53,563
51.66Bid51.69Ask0.03SpreadRSPD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.78 | 51.90 | 51.47 | 51.68 | -0.289% | 53,563 | 0.000% |
| 2026-10-02 | 52.18 | 52.19 | 51.60 | 51.83 | +0.039% | 341,335 | -0.289% |
| 2026-10-01 | 51.61 | 51.88 | 51.16 | 51.81 | +0.174% | 121,289 | -0.251% |
| 2026-09-30 | 52.29 | 52.33 | 51.72 | 51.72 | -0.806% | 167,254 | -0.077% |
| 2026-09-29 | 52.21 | 52.26 | 51.86 | 52.14 | +0.346% | 461,694 | -0.882% |
| 2026-09-28 | 51.98 | 52.49 | 51.79 | 51.96 | -0.698% | 593,923 | -0.539% |
| 2026-09-25 | 52.02 | 52.48 | 51.97 | 52.33 | +0.615% | 140,444 | -1.233% |
| 2026-09-24 | 52.22 | 52.40 | 51.65 | 52.01 | -0.412% | 73,995 | -0.625% |
| 2026-09-23 | 52.78 | 52.78 | 52.13 | 52.22 | -1.602% | 69,223 | -1.034% |
| 2026-09-22 | 53.49 | 53.67 | 52.92 | 53.07 | +0.645% | 52,513 | -2.619% |
| 2026-09-21 | 52.66 | 52.93 | 52.26 | 52.73 | +0.572% | 36,779 | -1.991% |
| 2026-09-18 | 52.73 | 52.73 | 52.41 | 52.43 | -1.019% | 90,819 | -1.430% |
| 2026-09-17 | 53.42 | 53.42 | 52.93 | 52.97 | +0.474% | 37,277 | -2.435% |
| 2026-09-16 | 53.09 | 53.45 | 52.56 | 52.72 | -0.830% | 32,608 | -1.973% |
| 2026-09-15 | 53.82 | 53.82 | 53.15 | 53.16 | -1.953% | 2,862,443 | -2.786% |
| 2026-09-14 | 54.09 | 54.30 | 53.77 | 54.22 | +0.837% | 65,456 | -4.685% |
| 2026-09-11 | 54.03 | 54.03 | 53.57 | 53.77 | +0.749% | 44,513 | -3.887% |
| 2026-09-10 | 53.27 | 53.72 | 53.09 | 53.37 | -0.577% | 132,035 | -3.167% |
| 2026-09-09 | 54.07 | 54.07 | 53.60 | 53.68 | -1.577% | 134,308 | -3.726% |
| 2026-09-08 | 55.20 | 55.20 | 54.52 | 54.54 | -1.827% | 39,675 | -5.244% |
| 2026-09-04 | 55.45 | 55.73 | 55.40 | 55.55 | -0.706% | 36,896 | -6.975% |
| 2026-09-03 | 56.02 | 56.32 | 55.53 | 55.95 | +0.377% | 54,433 | -7.632% |
| 2026-09-02 | 55.55 | 56.01 | 55.54 | 55.74 | +0.759% | 27,438 | -7.284% |
| 2026-09-01 | 55.60 | 56.03 | 55.28 | 55.32 | -1.250% | 41,348 | -6.580% |
| 2026-08-31 | 56.50 | 56.50 | 56.02 | 56.02 | -1.356% | 93,081 | -7.747% |
| 2026-08-28 | 56.66 | 56.85 | 56.53 | 56.79 | +0.852% | 88,735 | -8.998% |
| 2026-08-27 | 57.03 | 57.03 | 56.29 | 56.31 | -1.933% | 79,862 | -8.222% |
| 2026-08-26 | 57.63 | 57.66 | 57.30 | 57.42 | -0.554% | 43,742 | -9.997% |
| 2026-08-25 | 57.94 | 57.94 | 57.59 | 57.74 | -0.345% | 71,894 | -10.495% |
| 2026-08-24 | 57.62 | 58.04 | 57.62 | 57.94 | +1.011% | 285,895 | -10.804% |
| 2026-08-21 | 57.19 | 57.49 | 57.10 | 57.36 | +1.048% | 91,520 | -9.902% |
| 2026-08-20 | 56.80 | 56.99 | 56.62 | 56.77 | -1.484% | 30,602 | -8.958% |
| 2026-08-19 | 57.80 | 58.23 | 57.60 | 57.62 | +1.337% | 7,984 | -10.309% |
| 2026-08-18 | 57.11 | 57.63 | 56.86 | 56.86 | -0.246% | 16,988 | -9.110% |
| 2026-08-17 | 57.65 | 57.65 | 57.00 | 57.00 | -1.673% | 26,128 | -9.333% |
| 2026-08-14 | 58.04 | 58.27 | 57.93 | 57.97 | -0.189% | 102,718 | -10.850% |
| 2026-08-13 | 58.18 | 58.31 | 57.81 | 58.08 | +0.207% | 15,280 | -11.019% |
| 2026-08-12 | 58.32 | 58.32 | 57.74 | 57.96 | -0.668% | 15,953 | -10.835% |
| 2026-08-11 | 58.12 | 58.59 | 58.01 | 58.35 | +0.086% | 27,419 | -11.431% |
| 2026-08-10 | 58.30 | 58.33 | 57.91 | 58.30 | -0.597% | 124,303 | -11.355% |
| 2026-08-07 | 58.01 | 58.77 | 58.01 | 58.65 | +1.523% | 31,943 | -11.884% |
| 2026-08-06 | 58.02 | 58.16 | 57.70 | 57.77 | -0.756% | 12,725 | -10.542% |
| 2026-08-05 | 58.04 | 58.48 | 58.00 | 58.21 | +1.041% | 31,232 | -11.218% |
| 2026-08-04 | 57.25 | 57.72 | 57.15 | 57.61 | +0.313% | 174,360 | -10.293% |
| 2026-08-03 | 57.53 | 58.08 | 57.10 | 57.43 | +1.056% | 34,727 | -10.012% |
| 2026-07-31 | 57.01 | 57.01 | 56.65 | 56.83 | -0.473% | 12,475 | -9.062% |
| 2026-07-30 | 56.89 | 57.10 | 56.53 | 57.10 | -0.765% | 18,700 | -9.492% |
| 2026-07-29 | 57.25 | 58.36 | 57.19 | 57.54 | -0.017% | 23,492 | -10.184% |
| 2026-07-28 | 56.78 | 57.58 | 56.65 | 57.55 | +2.493% | 115,482 | -10.200% |
| 2026-07-27 | 55.55 | 56.15 | 55.55 | 56.15 | +2.613% | 85,553 | -7.961% |
| 2026-07-24 | 53.89 | 55.06 | 53.89 | 54.72 | +1.653% | 145,571 | -5.556% |
| 2026-07-23 | 54.03 | 54.10 | 53.57 | 53.83 | -1.806% | 89,227 | -3.994% |
| 2026-07-22 | 55.23 | 55.43 | 54.75 | 54.82 | -0.544% | 29,908 | -5.728% |
| 2026-07-21 | 55.03 | 55.23 | 54.82 | 55.12 | +0.073% | 23,922 | -6.241% |
| 2026-07-20 | 55.65 | 55.65 | 54.91 | 55.08 | -0.721% | 40,987 | -6.173% |
| 2026-07-17 | 56.07 | 56.43 | 55.42 | 55.48 | -1.491% | 104,128 | -6.849% |
| 2026-07-16 | 55.63 | 56.34 | 55.63 | 56.32 | +1.496% | 33,878 | -8.239% |
| 2026-07-15 | 55.35 | 55.97 | 55.19 | 55.49 | +0.562% | 72,031 | -6.866% |
| 2026-07-14 | 55.37 | 55.60 | 54.99 | 55.18 | -0.397% | 35,970 | -6.343% |
| 2026-07-13 | 56.05 | 56.41 | 55.32 | 55.40 | -0.948% | 35,421 | -6.715% |
| 2026-07-10 | 55.74 | 56.21 | 55.74 | 55.93 | +0.847% | 35,535 | -7.599% |
| 2026-07-09 | 54.70 | 55.64 | 54.58 | 55.46 | +1.204% | 28,094 | -6.816% |
| 2026-07-08 | 55.40 | 55.40 | 54.38 | 54.80 | -2.038% | 32,652 | -5.693% |
| 2026-07-07 | 56.35 | 56.49 | 55.79 | 55.94 | +0.018% | 89,505 | -7.615% |
| 2026-07-06 | 56.44 | 56.44 | 55.42 | 55.93 | -0.869% | 36,152 | -7.599% |
| 2026-07-02 | 56.67 | 56.67 | 55.92 | 56.42 | +0.678% | 108,649 | -8.401% |
| 2026-07-01 | 56.11 | 56.66 | 55.97 | 56.04 | +0.064% | 25,810 | -7.780% |
| 2026-06-30 | 55.70 | 56.09 | 55.70 | 56.00 | -0.420% | 79,474 | -7.721% |
| 2026-06-29 | 56.45 | 56.57 | 56.10 | 56.24 | -0.177% | 15,030 | -8.108% |
| 2026-06-26 | 55.83 | 56.56 | 55.83 | 56.34 | +1.004% | 63,769 | -8.271% |
| 2026-06-25 | 56.19 | 56.79 | 55.62 | 55.78 | -0.836% | 72,109 | -7.350% |
| 2026-06-24 | 55.36 | 56.88 | 55.36 | 56.25 | +2.236% | 130,875 | -8.124% |
| 2026-06-23 | 54.80 | 55.27 | 54.80 | 55.02 | -0.218% | 118,033 | -6.071% |
| 2026-06-22 | 55.80 | 55.82 | 55.05 | 55.14 | -1.676% | 55,186 | -6.275% |
| 2026-06-18 | 55.95 | 56.57 | 55.95 | 56.08 | +1.410% | 16,119 | -7.846% |
| 2026-06-17 | 56.53 | 56.93 | 55.23 | 55.30 | -2.366% | 442,920 | -6.546% |
| 2026-06-16 | 56.89 | 57.02 | 56.61 | 56.64 | +0.106% | 16,177 | -8.757% |
| 2026-06-15 | 56.81 | 57.37 | 56.51 | 56.58 | +0.964% | 52,090 | -8.660% |
| 2026-06-12 | 56.22 | 56.25 | 55.56 | 56.04 | +0.484% | 17,561 | -7.780% |
| 2026-06-11 | 54.38 | 55.77 | 54.38 | 55.77 | +2.632% | 25,195 | -7.334% |
| 2026-06-10 | 55.31 | 55.31 | 54.33 | 54.34 | -1.913% | 37,128 | -4.895% |
| 2026-06-09 | 55.29 | 55.77 | 54.79 | 55.40 | +1.838% | 101,765 | -6.715% |
| 2026-06-08 | 54.39 | 54.76 | 54.16 | 54.40 | -0.037% | 30,315 | -5.000% |
| 2026-06-05 | 54.44 | 54.90 | 54.27 | 54.42 | -0.585% | 17,170 | -5.035% |
| 2026-06-04 | 55.12 | 55.19 | 54.53 | 54.74 | +0.533% | 93,504 | -5.590% |
| 2026-06-03 | 54.25 | 54.53 | 54.25 | 54.45 | -0.402% | 80,999 | -5.087% |
| 2026-06-02 | 54.95 | 54.95 | 54.38 | 54.67 | -1.068% | 121,777 | -5.469% |
| 2026-06-01 | 55.21 | 55.42 | 54.87 | 55.26 | -0.108% | 41,974 | -6.478% |
| 2026-05-29 | 55.59 | 55.65 | 55.30 | 55.32 | -0.270% | 43,149 | -6.580% |
| 2026-05-28 | 54.73 | 55.56 | 54.57 | 55.47 | +0.690% | 81,765 | -6.833% |
| 2026-05-27 | 54.51 | 55.68 | 54.51 | 55.09 | +1.717% | 197,158 | -6.190% |
| 2026-05-26 | 54.19 | 54.35 | 53.94 | 54.16 | +0.408% | 32,278 | -4.579% |
| 2026-05-22 | 53.95 | 54.05 | 53.72 | 53.94 | +0.758% | 12,531 | -4.190% |
| 2026-05-21 | 52.62 | 53.67 | 52.35 | 53.53 | +1.122% | 9,032 | -3.463% |
| 2026-05-20 | 51.51 | 52.99 | 50.97 | 52.94 | +2.557% | 12,879 | -2.380% |
| 2026-05-19 | 51.58 | 51.86 | 51.58 | 51.62 | -0.654% | 15,071 | +0.116% |
| 2026-05-18 | 51.80 | 52.45 | 51.80 | 51.96 | +0.396% | 25,786 | -0.539% |
| 2026-05-15 | 52.24 | 52.27 | 51.74 | 51.76 | -1.297% | 27,901 | -0.145% |
| 2026-05-14 | 52.48 | 52.91 | 52.39 | 52.44 | +0.566% | 22,788 | -1.440% |
| 2026-05-13 | 52.47 | 52.47 | 52.07 | 52.14 | -0.893% | 35,907 | -0.882% |
| 2026-05-12 | 52.81 | 52.88 | 52.52 | 52.61 | -0.605% | 72,526 | -1.768% |
| 2026-05-11 | 53.88 | 53.88 | 52.93 | 52.93 | -2.217% | 157,232 | -2.362% |
| 2026-05-08 | 54.58 | 54.58 | 53.97 | 54.13 | -0.755% | 8,517 | -4.526% |
| 2026-05-07 | 55.06 | 55.06 | 54.37 | 54.54 | -0.706% | 10,628 | -5.247% |
| 2026-05-06 | 54.69 | 55.09 | 54.68 | 54.93 | +2.043% | 223,770 | -5.917% |
| 2026-05-05 | 53.73 | 54.07 | 53.53 | 53.83 | +0.279% | 17,306 | -3.994% |
| 2026-05-04 | 54.60 | 54.67 | 53.64 | 53.68 | -2.187% | 153,919 | -3.726% |
| 2026-05-01 | 55.38 | 55.48 | 54.88 | 54.88 | -0.885% | 44,783 | -5.831% |
| 2026-04-30 | 54.99 | 55.52 | 54.97 | 55.37 | +1.327% | 28,931 | -6.664% |
| 2026-04-29 | 54.79 | 54.81 | 54.47 | 54.65 | -1.059% | 5,478 | -5.426% |
| 2026-04-28 | 55.59 | 55.59 | 55.18 | 55.23 | -0.951% | 51,628 | -6.428% |
| 2026-04-27 | 55.94 | 56.26 | 55.76 | 55.76 | -0.911% | 30,719 | -7.317% |
| 2026-04-24 | 56.30 | 56.47 | 56.11 | 56.27 | -0.240% | 11,212 | -8.162% |
| 2026-04-23 | 56.84 | 56.84 | 55.87 | 56.41 | -1.195% | 24,584 | -8.382% |
| 2026-04-22 | 57.64 | 57.79 | 56.96 | 57.09 | -1.040% | 80,983 | -9.476% |
| 2026-04-21 | 58.42 | 58.61 | 57.55 | 57.69 | -0.995% | 62,938 | -10.418% |
| 2026-04-20 | 57.78 | 58.27 | 57.67 | 58.27 | +0.344% | 16,563 | -11.309% |
| 2026-04-17 | 57.20 | 58.80 | 57.20 | 58.07 | +3.107% | 59,615 | -11.004% |
| 2026-04-16 | 56.74 | 57.06 | 56.30 | 56.32 | -0.670% | 16,116 | -8.239% |
| 2026-04-15 | 56.22 | 56.88 | 56.22 | 56.70 | +0.747% | 64,750 | -8.854% |
| 2026-04-14 | 55.88 | 56.45 | 55.88 | 56.28 | +1.232% | 17,502 | -8.173% |
| 2026-04-13 | 54.67 | 55.59 | 54.67 | 55.59 | +1.045% | 8,289 | -7.042% |
| 2026-04-10 | 55.48 | 55.48 | 54.89 | 55.02 | -0.865% | 5,239 | -6.070% |
| 2026-04-09 | 54.84 | 55.68 | 54.84 | 55.50 | +0.452% | 19,357 | -6.883% |
| 2026-04-08 | 55.31 | 55.85 | 55.03 | 55.25 | +3.872% | 52,500 | -6.462% |
| 2026-04-07 | 53.37 | 53.54 | 52.89 | 53.19 | -1.772% | 17,900 | -2.840% |
| 2026-04-06 | 53.25 | 54.15 | 53.25 | 54.15 | +1.317% | 28,207 | -4.561% |
| 2026-04-02 | 52.80 | 53.59 | 52.74 | 53.45 | -0.547% | 8,281 | -3.304% |
| 2026-04-01 | 53.67 | 54.03 | 53.56 | 53.74 | +0.395% | 24,995 | -3.833% |
| 2026-03-31 | 52.70 | 53.75 | 52.70 | 53.53 | +2.917% | 12,462 | -3.453% |
| 2026-03-30 | 52.55 | 52.67 | 51.84 | 52.01 | -0.094% | 25,681 | -0.637% |
| 2026-03-27 | 53.14 | 53.14 | 52.00 | 52.06 | -2.546% | 15,571 | -0.730% |
| 2026-03-26 | 53.77 | 54.32 | 53.39 | 53.42 | -1.265% | 10,019 | -3.257% |
| 2026-03-25 | 54.47 | 54.70 | 53.71 | 54.10 | +0.435% | 4,067 | -4.481% |
| 2026-03-24 | 53.52 | 54.07 | 53.36 | 53.87 | -0.407% | 13,373 | -4.065% |
| 2026-03-23 | 54.02 | 54.77 | 54.02 | 54.09 | +2.037% | 151,200 | -4.456% |
| 2026-03-20 | 53.48 | 53.48 | 52.69 | 53.01 | -1.761% | 20,441 | -2.509% |
| 2026-03-19 | 53.50 | 54.18 | 53.46 | 53.96 | +0.111% | 8,615 | -4.225% |
| 2026-03-18 | 54.64 | 54.72 | 53.88 | 53.90 | -2.071% | 20,127 | -4.119% |
| 2026-03-17 | 55.27 | 55.50 | 55.04 | 55.04 | +0.778% | 24,424 | -6.105% |
| 2026-03-16 | 54.45 | 54.88 | 54.45 | 54.62 | +0.989% | 31,824 | -5.374% |
| 2026-03-13 | 54.75 | 54.75 | 54.01 | 54.08 | -0.469% | 20,040 | -4.438% |
| 2026-03-12 | 55.00 | 55.18 | 54.32 | 54.34 | -2.249% | 14,784 | -4.886% |
| 2026-03-11 | 55.93 | 56.14 | 55.42 | 55.59 | -0.777% | 6,837 | -7.025% |
| 2026-03-10 | 55.90 | 56.91 | 55.88 | 56.02 | -0.718% | 28,263 | -7.747% |
| 2026-03-09 | 55.51 | 56.50 | 54.35 | 56.42 | +0.222% | 99,878 | -8.409% |
| 2026-03-06 | 56.42 | 56.42 | 55.62 | 56.30 | -1.711% | 45,730 | -8.206% |
| 2026-03-05 | 57.14 | 57.71 | 56.77 | 57.28 | -0.279% | 37,844 | -9.777% |
| 2026-03-04 | 57.63 | 57.67 | 57.28 | 57.44 | +0.314% | 43,019 | -10.028% |
| 2026-03-03 | 56.50 | 57.42 | 55.98 | 57.26 | -0.951% | 19,190 | -9.745% |
| 2026-03-02 | 57.57 | 58.03 | 57.19 | 57.81 | -1.992% | 49,511 | -10.604% |
| 2026-02-27 | 58.72 | 59.05 | 58.44 | 58.98 | -0.565% | 66,977 | -12.385% |
| 2026-02-26 | 58.85 | 59.38 | 58.85 | 59.32 | +1.315% | 412,290 | -12.879% |
| 2026-02-25 | 58.75 | 58.75 | 58.18 | 58.55 | -0.359% | 21,006 | -11.734% |
| 2026-02-24 | 58.05 | 59.03 | 58.05 | 58.76 | +1.261% | 38,671 | -12.051% |
| 2026-02-23 | 59.05 | 59.05 | 57.41 | 58.03 | -2.160% | 371,717 | -10.941% |
| 2026-02-20 | 58.71 | 59.55 | 58.68 | 59.31 | +0.799% | 449,593 | -12.865% |
| 2026-02-19 | 59.35 | 59.35 | 58.62 | 58.84 | -1.300% | 31,539 | -12.169% |
| 2026-02-18 | 59.05 | 59.93 | 59.03 | 59.62 | +0.906% | 82,575 | -13.310% |
| 2026-02-17 | 59.18 | 59.47 | 58.40 | 59.08 | 0.000% | 117,590 | -12.525% |
| 2026-02-13 | 58.97 | 59.46 | 58.73 | 59.08 | +0.170% | 21,951 | -12.525% |
| 2026-02-12 | 60.26 | 60.34 | 58.88 | 58.98 | -1.223% | 159,947 | -12.377% |
| 2026-02-11 | 59.94 | 60.23 | 59.55 | 59.71 | -0.516% | 24,616 | -13.448% |
| 2026-02-10 | 59.55 | 60.30 | 59.55 | 60.02 | +0.908% | 36,256 | -13.895% |
| 2026-02-09 | 59.50 | 59.55 | 59.13 | 59.48 | -0.518% | 38,654 | -13.114% |
| 2026-02-06 | 58.86 | 59.80 | 58.86 | 59.79 | +2.066% | 123,451 | -13.564% |
| 2026-02-05 | 59.17 | 59.17 | 58.44 | 58.58 | -1.214% | 69,756 | -11.779% |
| 2026-02-04 | 58.96 | 59.64 | 58.71 | 59.30 | +1.169% | 69,840 | -12.850% |
| 2026-02-03 | 58.92 | 59.57 | 58.31 | 58.62 | -0.686% | 12,395 | -11.831% |
| 2026-02-02 | 58.07 | 59.15 | 58.07 | 59.02 | +1.514% | 38,432 | -12.436% |
| 2026-01-30 | 58.29 | 58.38 | 57.69 | 58.14 | -0.513% | 37,281 | -11.111% |
| 2026-01-29 | 58.40 | 58.80 | 58.03 | 58.44 | +0.477% | 80,225 | -11.567% |
| 2026-01-28 | 58.86 | 58.96 | 58.15 | 58.16 | -0.848% | 19,679 | -11.145% |
| 2026-01-27 | 58.84 | 58.84 | 58.50 | 58.66 | -0.201% | 34,052 | -11.899% |
| 2026-01-26 | 58.96 | 59.07 | 58.72 | 58.78 | -0.122% | 13,548 | -12.076% |
| 2026-01-23 | 58.98 | 59.02 | 58.68 | 58.85 | -0.271% | 48,868 | -12.184% |
| 2026-01-22 | 59.29 | 59.61 | 59.00 | 59.01 | +0.051% | 8,266 | -12.422% |
| 2026-01-21 | 57.93 | 59.06 | 57.93 | 58.98 | +2.360% | 11,640 | -12.377% |
| 2026-01-20 | 57.98 | 58.35 | 57.62 | 57.62 | -2.323% | 22,834 | -10.309% |
| 2026-01-16 | 59.56 | 59.56 | 58.87 | 58.99 | -1.006% | 10,156 | -12.393% |
| 2026-01-15 | 59.37 | 59.67 | 59.37 | 59.59 | +0.608% | 4,761 | -13.274% |
| 2026-01-14 | 59.71 | 59.81 | 59.00 | 59.23 | -1.245% | 26,853 | -12.747% |
| 2026-01-13 | 59.82 | 59.99 | 59.66 | 59.98 | +0.212% | 23,942 | -13.834% |
| 2026-01-12 | 59.50 | 59.92 | 59.43 | 59.85 | +0.081% | 69,699 | -13.651% |
| 2026-01-09 | 59.45 | 59.80 | 58.99 | 59.80 | +0.948% | 11,769 | -13.581% |
| 2026-01-08 | 58.41 | 59.53 | 58.41 | 59.24 | +1.822% | 10,827 | -12.762% |
| 2026-01-07 | 58.59 | 58.63 | 58.18 | 58.18 | -0.776% | 22,641 | -11.172% |
| 2026-01-06 | 57.66 | 58.72 | 57.66 | 58.63 | +1.427% | 7,567 | -11.862% |
| 2026-01-05 | 57.23 | 58.23 | 57.23 | 57.81 | +0.795% | 48,950 | -10.604% |
| 2026-01-02 | 57.13 | 57.45 | 56.90 | 57.35 | +0.568% | 72,910 | -9.893% |
| 2025-12-31 | 57.39 | 57.44 | 57.02 | 57.03 | -0.766% | 30,720 | -9.381% |
| 2025-12-30 | 57.61 | 57.63 | 57.45 | 57.47 | -0.330% | 33,735 | -10.075% |
| 2025-12-29 | 57.77 | 57.81 | 57.51 | 57.66 | -0.552% | 30,587 | -10.371% |
| 2025-12-26 | 57.96 | 58.07 | 57.75 | 57.98 | -0.121% | 15,973 | -10.866% |
| 2025-12-24 | 57.90 | 58.17 | 57.84 | 58.05 | +0.450% | 18,760 | -10.973% |
| 2025-12-23 | 58.02 | 58.02 | 57.76 | 57.79 | -0.790% | 37,710 | -10.573% |
| 2025-12-22 | 58.18 | 58.30 | 58.07 | 58.25 | +0.327% | 20,891 | -11.279% |
| 2025-12-19 | 58.16 | 58.29 | 58.01 | 58.06 | -0.223% | 44,198 | -10.989% |
| 2025-12-18 | 58.42 | 58.59 | 58.16 | 58.19 | +0.605% | 19,873 | -11.187% |
| 2025-12-17 | 57.91 | 58.44 | 57.80 | 57.84 | -0.327% | 25,999 | -10.650% |
| 2025-12-16 | 58.48 | 58.54 | 57.86 | 58.03 | -0.634% | 25,403 | -10.943% |
| 2025-12-15 | 58.38 | 58.58 | 58.13 | 58.40 | +0.777% | 15,236 | -11.507% |
| 2025-12-12 | 58.22 | 58.41 | 57.87 | 57.95 | +0.225% | 21,488 | -10.820% |
| 2025-12-11 | 57.12 | 57.91 | 57.12 | 57.82 | +1.367% | 25,203 | -10.619% |
| 2025-12-10 | 56.28 | 57.13 | 56.18 | 57.04 | +1.821% | 71,823 | -9.397% |
| 2025-12-09 | 56.11 | 56.33 | 56.00 | 56.02 | -0.603% | 40,002 | -7.747% |
| 2025-12-08 | 56.90 | 56.90 | 56.29 | 56.36 | -0.862% | 12,209 | -8.304% |
| 2025-12-05 | 56.87 | 56.99 | 56.84 | 56.85 | +0.709% | 9,524 | -9.094% |
| 2025-12-04 | 56.86 | 56.86 | 56.30 | 56.45 | -0.739% | 10,834 | -8.450% |
| 2025-12-03 | 56.48 | 57.08 | 56.48 | 56.87 | +0.744% | 6,257 | -9.126% |
| 2025-12-02 | 56.72 | 56.72 | 56.23 | 56.45 | -0.283% | 27,453 | -8.450% |
| 2025-12-01 | 56.25 | 57.10 | 56.25 | 56.61 | +0.088% | 26,293 | -8.709% |
| 2025-11-28 | 56.56 | 56.72 | 56.56 | 56.56 | +0.159% | 4,252 | -8.628% |
| 2025-11-26 | 56.04 | 56.66 | 56.04 | 56.47 | +0.677% | 27,825 | -8.482% |
| 2025-11-25 | 54.96 | 56.12 | 54.96 | 56.09 | +3.116% | 105,580 | -7.862% |
| 2025-11-24 | 54.64 | 54.85 | 54.40 | 54.40 | -0.321% | 22,143 | -4.991% |
| 2025-11-21 | 53.29 | 54.87 | 53.29 | 54.57 | +3.333% | 31,362 | -5.296% |
| 2025-11-20 | 53.73 | 54.04 | 52.79 | 52.81 | -1.066% | 146,585 | -2.140% |
| 2025-11-19 | 53.71 | 53.72 | 53.22 | 53.38 | -0.338% | 41,593 | -3.183% |
| 2025-11-18 | 53.24 | 53.82 | 53.24 | 53.56 | -0.190% | 31,158 | -3.510% |
| 2025-11-17 | 54.47 | 54.59 | 53.48 | 53.66 | -1.987% | 27,562 | -3.694% |
| 2025-11-14 | 54.73 | 55.06 | 54.73 | 54.75 | -0.563% | 11,495 | -5.607% |
| 2025-11-13 | 55.94 | 55.94 | 55.06 | 55.06 | -1.223% | 16,771 | -6.139% |
| 2025-11-12 | 55.67 | 56.02 | 55.66 | 55.74 | +0.381% | 11,435 | -7.287% |
| 2025-11-11 | 55.33 | 55.78 | 55.33 | 55.53 | +0.253% | 13,398 | -6.933% |
| 2025-11-10 | 55.34 | 55.45 | 55.02 | 55.39 | +0.581% | 45,383 | -6.698% |
| 2025-11-07 | 54.58 | 55.11 | 54.43 | 55.07 | +1.925% | 40,654 | -6.156% |
| 2025-11-06 | 54.59 | 54.67 | 53.95 | 54.03 | -1.674% | 26,546 | -4.349% |
| 2025-11-05 | 54.46 | 55.10 | 54.43 | 54.95 | +1.048% | 43,633 | -5.951% |
| 2025-11-04 | 54.39 | 54.54 | 54.33 | 54.38 | -0.947% | 10,622 | -4.965% |
| 2025-11-03 | 54.88 | 54.95 | 54.62 | 54.90 | -0.725% | 71,376 | -5.865% |
| 2025-10-31 | 55.36 | 55.55 | 55.09 | 55.30 | +0.001% | 17,151 | -6.547% |
| 2025-10-30 | 55.18 | 56.08 | 55.18 | 55.30 | -1.408% | 33,228 | -6.546% |
| 2025-10-29 | 56.75 | 56.87 | 55.91 | 56.09 | -1.579% | 14,628 | -7.862% |
| 2025-10-28 | 57.14 | 57.44 | 56.99 | 56.99 | -1.068% | 71,909 | -9.317% |
| 2025-10-27 | 57.72 | 57.72 | 57.40 | 57.61 | +0.656% | 53,813 | -10.286% |
| 2025-10-24 | 57.70 | 57.70 | 57.22 | 57.23 | -0.320% | 17,501 | -9.698% |
| 2025-10-23 | 57.16 | 57.55 | 57.13 | 57.41 | +0.304% | 13,000 | -9.987% |
| 2025-10-22 | 57.55 | 57.62 | 57.15 | 57.24 | -0.711% | 30,014 | -9.713% |
| 2025-10-21 | 56.60 | 57.75 | 56.60 | 57.65 | +1.729% | 31,869 | -10.356% |
| 2025-10-20 | 56.63 | 56.76 | 56.60 | 56.67 | +0.632% | 33,405 | -8.805% |
| 2025-10-17 | 55.97 | 56.45 | 55.97 | 56.31 | +0.633% | 27,311 | -8.229% |
| 2025-10-16 | 56.51 | 56.51 | 55.73 | 55.96 | -0.815% | 13,628 | -7.648% |
| 2025-10-15 | 56.59 | 57.10 | 56.22 | 56.42 | +0.047% | 46,294 | -8.401% |
| 2025-10-14 | 55.40 | 56.63 | 55.40 | 56.39 | +1.501% | 40,779 | -8.359% |
| 2025-10-13 | 55.20 | 55.59 | 55.14 | 55.56 | +1.409% | 41,143 | -6.983% |
| 2025-10-10 | 56.21 | 56.21 | 54.79 | 54.79 | -1.989% | 124,307 | -5.673% |
| 2025-10-09 | 56.42 | 56.47 | 55.87 | 55.90 | -1.237% | 13,187 | -7.549% |
| 2025-10-08 | 56.81 | 56.81 | 56.38 | 56.60 | -0.106% | 40,988 | -8.693% |
| 2025-10-07 | 57.41 | 57.41 | 56.57 | 56.66 | -1.836% | 31,716 | -8.789% |
| 2025-10-06 | 58.13 | 58.13 | 57.65 | 57.72 | -0.380% | 40,064 | -10.464% |
| 2025-10-03 | 58.14 | 58.19 | 57.89 | 57.94 | -0.327% | 12,600 | -10.804% |
| 2025-10-02 | 57.94 | 58.13 | 57.74 | 58.13 | +0.380% | 15,229 | -11.096% |
| 2025-10-01 | 57.75 | 57.98 | 57.60 | 57.91 | +0.364% | 27,561 | -10.758% |
| 2025-09-30 | 57.74 | 57.74 | 57.38 | 57.70 | -0.611% | 5,796 | -10.433% |
| 2025-09-29 | 58.15 | 58.23 | 57.64 | 58.05 | +0.354% | 14,936 | -10.980% |
| 2025-09-26 | 57.27 | 57.86 | 57.27 | 57.85 | +1.307% | 7,933 | -10.666% |
| 2025-09-25 | 57.22 | 57.22 | 56.88 | 57.10 | -1.290% | 5,932 | -9.498% |
| 2025-09-24 | 57.78 | 58.01 | 57.68 | 57.85 | +0.173% | 66,472 | -10.666% |
| 2025-09-23 | 57.73 | 58.15 | 57.70 | 57.75 | +0.102% | 9,235 | -10.511% |
| 2025-09-22 | 57.87 | 57.87 | 57.65 | 57.69 | -0.760% | 29,020 | -10.419% |
| 2025-09-19 | 58.17 | 58.29 | 58.06 | 58.13 | -0.576% | 10,979 | -11.100% |
| 2025-09-18 | 58.22 | 58.59 | 58.22 | 58.47 | +0.326% | 102,365 | -11.613% |
| 2025-09-17 | 58.70 | 59.10 | 57.88 | 58.28 | -0.291% | 15,011 | -11.325% |
| 2025-09-16 | 58.70 | 58.70 | 58.14 | 58.45 | -0.392% | 32,694 | -11.583% |
| 2025-09-15 | 58.99 | 58.99 | 58.61 | 58.68 | -0.128% | 19,782 | -11.929% |
| 2025-09-12 | 59.22 | 59.22 | 58.76 | 58.76 | -1.124% | 11,292 | -12.042% |
| 2025-09-11 | 58.36 | 59.44 | 58.36 | 59.42 | +1.903% | 43,630 | -13.031% |
| 2025-09-10 | 58.73 | 58.73 | 58.06 | 58.31 | -0.540% | 12,260 | -11.375% |
| 2025-09-09 | 58.76 | 58.76 | 58.46 | 58.63 | -0.779% | 16,544 | -11.854% |
| 2025-09-08 | 59.05 | 59.11 | 58.61 | 59.09 | +0.288% | 14,679 | -12.541% |
| 2025-09-05 | 59.33 | 59.54 | 58.76 | 58.92 | -0.421% | 10,589 | -12.289% |
| 2025-09-04 | 58.63 | 59.23 | 58.63 | 59.17 | +1.327% | 39,353 | -12.658% |
| 2025-09-03 | 58.33 | 58.62 | 58.28 | 58.40 | +0.043% | 18,508 | -11.499% |
| 2025-09-02 | 57.84 | 58.39 | 57.84 | 58.37 | -0.324% | 22,293 | -11.461% |
| 2025-08-29 | 58.82 | 58.82 | 58.49 | 58.56 | -0.459% | 2,817 | -11.749% |
| 2025-08-28 | 58.89 | 58.90 | 58.50 | 58.83 | +0.102% | 21,840 | -12.154% |
| 2025-08-27 | 58.46 | 58.79 | 58.46 | 58.77 | +0.565% | 17,659 | -12.064% |
| 2025-08-26 | 58.35 | 58.48 | 58.28 | 58.44 | +0.087% | 9,071 | -11.567% |
| 2025-08-25 | 58.24 | 58.48 | 58.22 | 58.39 | -0.326% | 30,256 | -11.490% |
| 2025-08-22 | 57.09 | 58.58 | 57.07 | 58.58 | +3.167% | 52,912 | -11.779% |
| 2025-08-21 | 56.72 | 56.90 | 56.49 | 56.78 | -0.383% | 13,144 | -8.985% |
| 2025-08-20 | 57.28 | 57.28 | 57.00 | 57.00 | -1.162% | 64,891 | -9.333% |
| 2025-08-19 | 57.44 | 57.90 | 57.42 | 57.67 | +0.769% | 15,268 | -10.387% |
| 2025-08-18 | 57.06 | 57.43 | 57.04 | 57.23 | +0.070% | 27,868 | -9.698% |
| 2025-08-15 | 57.52 | 57.52 | 57.05 | 57.19 | +0.052% | 130,101 | -9.635% |
| 2025-08-14 | 57.02 | 57.27 | 56.77 | 57.16 | -1.278% | 64,231 | -9.587% |
| 2025-08-13 | 56.82 | 58.00 | 56.82 | 57.90 | +2.261% | 171,140 | -10.743% |
| 2025-08-12 | 55.78 | 56.62 | 55.77 | 56.62 | +2.110% | 19,642 | -8.725% |
| 2025-08-11 | 55.41 | 55.58 | 55.21 | 55.45 | -0.048% | 34,756 | -6.799% |
| 2025-08-08 | 55.77 | 55.77 | 55.35 | 55.48 | -0.114% | 4,402 | -6.843% |
| 2025-08-07 | 56.22 | 56.22 | 55.25 | 55.54 | -0.626% | 9,135 | -6.950% |
| 2025-08-06 | 55.72 | 55.98 | 55.67 | 55.89 | +0.619% | 10,994 | -7.533% |
| 2025-08-05 | 55.58 | 55.73 | 55.24 | 55.55 | -0.081% | 18,170 | -6.960% |
| 2025-08-04 | 55.14 | 55.59 | 55.14 | 55.59 | +1.769% | 39,739 | -7.036% |
| 2025-08-01 | 54.20 | 54.73 | 53.95 | 54.63 | -0.664% | 25,867 | -5.391% |
| 2025-07-31 | 55.41 | 55.73 | 54.89 | 54.99 | -0.749% | 9,922 | -6.019% |
| 2025-07-30 | 56.00 | 56.00 | 55.17 | 55.41 | -0.868% | 5,520 | -6.723% |
| 2025-07-29 | 56.15 | 56.15 | 55.76 | 55.89 | -0.852% | 14,575 | -7.533% |
| 2025-07-28 | 56.45 | 56.70 | 56.35 | 56.37 | -0.055% | 9,615 | -8.320% |
| 2025-07-25 | 56.15 | 56.42 | 55.88 | 56.40 | +1.077% | 6,603 | -8.370% |
| 2025-07-24 | 56.27 | 56.31 | 55.76 | 55.80 | -1.535% | 22,066 | -7.384% |
| 2025-07-23 | 56.53 | 56.70 | 56.40 | 56.67 | +0.711% | 18,685 | -8.805% |
| 2025-07-22 | 55.43 | 56.32 | 55.43 | 56.27 | +2.198% | 17,127 | -8.157% |
| 2025-07-21 | 55.30 | 55.37 | 55.05 | 55.06 | +0.057% | 16,093 | -6.139% |
| 2025-07-18 | 55.02 | 55.03 | 54.95 | 55.03 | +0.161% | 2,300 | -6.085% |
| 2025-07-17 | 54.83 | 55.06 | 54.64 | 54.94 | +0.826% | 12,887 | -5.934% |
| 2025-07-16 | 54.53 | 54.54 | 53.90 | 54.49 | +0.129% | 10,245 | -5.157% |
| 2025-07-15 | 55.59 | 55.59 | 54.39 | 54.42 | -1.911% | 6,195 | -5.035% |
| 2025-07-14 | 55.29 | 55.52 | 55.20 | 55.48 | +0.199% | 13,880 | -6.849% |
| 2025-07-11 | 55.42 | 55.50 | 55.25 | 55.37 | -1.125% | 17,853 | -6.664% |
| 2025-07-10 | 55.45 | 56.22 | 55.45 | 56.00 | +1.174% | 20,934 | -7.714% |
| 2025-07-09 | 55.14 | 55.35 | 55.13 | 55.35 | +0.710% | 9,522 | -6.631% |
| 2025-07-08 | 54.87 | 55.10 | 54.87 | 54.96 | +0.182% | 6,967 | -5.968% |
| 2025-07-07 | 54.85 | 55.17 | 54.59 | 54.86 | -0.652% | 39,168 | -5.797% |
| 2025-07-03 | 55.17 | 55.33 | 55.10 | 55.22 | +0.327% | 9,938 | -6.411% |
| 2025-07-02 | 54.68 | 55.08 | 54.48 | 55.04 | +0.824% | 12,020 | -6.105% |
| 2025-07-01 | 53.18 | 54.96 | 53.18 | 54.59 | +2.593% | 34,407 | -5.331% |
| 2025-06-30 | 53.20 | 53.26 | 52.96 | 53.21 | +0.132% | 32,046 | -2.875% |
| 2025-06-27 | 52.60 | 53.24 | 52.60 | 53.14 | +1.490% | 41,833 | -2.747% |
| 2025-06-26 | 51.97 | 52.37 | 51.91 | 52.36 | +0.654% | 15,639 | -1.299% |
| 2025-06-25 | 52.50 | 52.50 | 51.88 | 52.02 | -1.009% | 28,960 | -0.654% |
| 2025-06-24 | 52.53 | 52.67 | 52.25 | 52.55 | +1.058% | 31,343 | -1.656% |
| 2025-06-23 | 51.25 | 52.00 | 50.86 | 52.00 | +0.853% | 391,602 | -0.615% |
| 2025-06-20 | 51.69 | 51.69 | 51.35 | 51.56 | +0.683% | 22,146 | +0.233% |
| 2025-06-18 | 51.18 | 51.53 | 51.13 | 51.21 | +0.137% | 24,557 | +0.918% |
| 2025-06-17 | 51.88 | 51.88 | 51.01 | 51.14 | -1.729% | 100,616 | +1.056% |
| 2025-06-16 | 51.67 | 52.06 | 51.67 | 52.04 | +1.859% | 37,016 | -0.692% |
| 2025-06-13 | 51.47 | 51.83 | 50.92 | 51.09 | -2.239% | 24,250 | +1.155% |
| 2025-06-12 | 52.14 | 52.33 | 52.03 | 52.26 | -0.248% | 24,183 | -1.110% |
| 2025-06-11 | 53.12 | 53.13 | 52.31 | 52.39 | -0.852% | 32,806 | -1.355% |
| 2025-06-10 | 52.51 | 52.85 | 52.42 | 52.84 | +0.994% | 19,933 | -2.195% |
| 2025-06-09 | 52.25 | 52.50 | 52.07 | 52.32 | +0.268% | 30,405 | -1.223% |
| 2025-06-06 | 52.09 | 52.23 | 52.01 | 52.18 | +0.288% | 17,773 | -0.958% |
| 2025-06-05 | 52.20 | 52.49 | 51.79 | 52.03 | -0.440% | 23,017 | -0.673% |
| 2025-06-04 | 52.27 | 52.48 | 52.10 | 52.26 | 0.000% | 7,729 | -1.110% |
| 2025-06-03 | 51.54 | 52.38 | 51.54 | 52.26 | +1.142% | 18,142 | -1.110% |
| 2025-06-02 | 51.05 | 51.67 | 51.05 | 51.67 | -0.058% | 12,757 | +0.019% |
| 2025-05-30 | 51.49 | 51.81 | 51.43 | 51.70 | +0.272% | 23,473 | -0.039% |
| 2025-05-29 | 51.93 | 51.93 | 51.32 | 51.56 | -0.097% | 39,233 | +0.233% |
| 2025-05-28 | 52.26 | 52.26 | 51.61 | 51.61 | -1.300% | 30,757 | +0.136% |
| 2025-05-27 | 51.61 | 52.31 | 51.52 | 52.29 | +2.590% | 39,239 | -1.167% |
| 2025-05-23 | 50.43 | 51.10 | 50.43 | 50.97 | -1.240% | 21,503 | +1.393% |
| 2025-05-22 | 51.41 | 51.80 | 51.19 | 51.61 | +0.175% | 35,264 | +0.136% |
| 2025-05-21 | 52.31 | 52.40 | 51.43 | 51.52 | -2.563% | 87,875 | +0.311% |
| 2025-05-20 | 53.15 | 53.37 | 52.68 | 52.88 | -0.797% | 20,255 | -2.260% |
| 2025-05-19 | 52.79 | 53.39 | 52.68 | 53.30 | -0.243% | 62,098 | -3.039% |
| 2025-05-16 | 52.93 | 53.44 | 52.86 | 53.43 | +0.868% | 14,786 | -3.275% |
| 2025-05-15 | 52.57 | 53.00 | 52.44 | 52.97 | +0.455% | 34,391 | -2.435% |
| 2025-05-14 | 52.80 | 53.10 | 52.73 | 52.73 | -0.246% | 59,444 | -1.991% |
| 2025-05-13 | 52.75 | 53.05 | 52.75 | 52.86 | +0.667% | 27,992 | -2.232% |
| 2025-05-12 | 52.24 | 52.72 | 51.99 | 52.51 | +4.560% | 83,264 | -1.581% |
| 2025-05-09 | 50.34 | 50.34 | 49.98 | 50.22 | -0.377% | 23,771 | +2.907% |
| 2025-05-08 | 50.18 | 50.78 | 50.07 | 50.41 | +1.327% | 34,568 | +2.519% |
| 2025-05-07 | 49.58 | 49.85 | 49.58 | 49.75 | +0.709% | 50,507 | +3.879% |
| 2025-05-06 | 49.27 | 49.76 | 49.27 | 49.40 | -0.863% | 49,320 | +4.615% |
| 2025-05-05 | 49.78 | 50.24 | 49.78 | 49.83 | -0.380% | 28,292 | +3.713% |
| 2025-05-02 | 49.61 | 50.05 | 49.59 | 50.02 | +2.102% | 29,674 | +3.319% |
| 2025-05-01 | 49.04 | 49.41 | 48.95 | 48.99 | +0.184% | 40,206 | +5.491% |
| 2025-04-30 | 48.19 | 48.99 | 47.77 | 48.90 | -0.529% | 18,961 | +5.685% |
| 2025-04-29 | 48.75 | 49.23 | 48.67 | 49.16 | +0.491% | 30,434 | +5.126% |
| 2025-04-28 | 48.82 | 49.23 | 48.45 | 48.92 | +0.328% | 42,310 | +5.642% |
| 2025-04-25 | 48.62 | 48.79 | 48.49 | 48.76 | +0.350% | 14,519 | +5.989% |
| 2025-04-24 | 47.96 | 48.66 | 47.73 | 48.59 | +1.546% | 22,019 | +6.359% |
| 2025-04-23 | 48.68 | 49.37 | 47.78 | 47.85 | +1.184% | 49,926 | +8.004% |
| 2025-04-22 | 46.42 | 47.48 | 46.42 | 47.29 | +2.983% | 47,875 | +9.283% |
| 2025-04-21 | 46.23 | 46.30 | 45.33 | 45.92 | -1.670% | 87,206 | +12.544% |
| 2025-04-17 | 46.25 | 46.91 | 46.23 | 46.70 | +1.302% | 41,014 | +10.664% |
| 2025-04-16 | 46.85 | 46.91 | 45.75 | 46.10 | -1.706% | 59,481 | +12.104% |
| 2025-04-15 | 47.13 | 47.53 | 46.81 | 46.90 | 0.000% | 64,273 | +10.192% |