RSPH
Invesco S&P 500 Equal Weight Health Care ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:12 PM EDT
37.28USD+1.789%(+0.66)96,025
35.82Bid38.14Ask2.32SpreadRSPH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.58 | 37.28 | 36.58 | 37.28 | +1.802% | 96,025 | 0.000% |
| 2026-10-02 | 36.67 | 36.69 | 36.48 | 36.62 | +0.109% | 92,444 | +1.802% |
| 2026-10-01 | 37.03 | 37.12 | 36.54 | 36.58 | -1.162% | 784,129 | +1.914% |
| 2026-09-30 | 37.31 | 37.37 | 37.01 | 37.01 | -1.043% | 58,498 | +0.730% |
| 2026-09-29 | 37.43 | 37.44 | 37.05 | 37.40 | -0.187% | 275,332 | -0.321% |
| 2026-09-28 | 37.19 | 37.56 | 37.06 | 37.47 | +0.294% | 215,394 | -0.507% |
| 2026-09-25 | 37.18 | 37.42 | 36.96 | 37.36 | +0.674% | 311,690 | -0.214% |
| 2026-09-24 | 36.94 | 37.38 | 36.94 | 37.11 | +0.460% | 109,718 | +0.458% |
| 2026-09-23 | 37.11 | 37.39 | 36.88 | 36.94 | -0.699% | 67,118 | +0.920% |
| 2026-09-22 | 36.91 | 37.29 | 36.88 | 37.20 | +0.977% | 65,872 | +0.215% |
| 2026-09-21 | 36.71 | 36.98 | 36.70 | 36.84 | +0.299% | 61,629 | +1.194% |
| 2026-09-18 | 36.79 | 36.83 | 36.69 | 36.73 | -0.649% | 47,476 | +1.497% |
| 2026-09-17 | 37.01 | 37.09 | 36.81 | 36.97 | +0.530% | 183,450 | +0.839% |
| 2026-09-16 | 36.69 | 37.05 | 36.66 | 36.77 | +0.204% | 177,679 | +1.373% |
| 2026-09-15 | 36.49 | 36.79 | 36.31 | 36.70 | +0.328% | 69,076 | +1.580% |
| 2026-09-14 | 36.48 | 36.63 | 36.29 | 36.58 | +1.386% | 170,668 | +1.914% |
| 2026-09-11 | 36.22 | 36.31 | 35.98 | 36.08 | +0.445% | 75,779 | +3.326% |
| 2026-09-10 | 36.10 | 36.14 | 35.89 | 35.92 | -1.047% | 64,998 | +3.786% |
| 2026-09-09 | 36.41 | 36.50 | 36.20 | 36.30 | -0.521% | 85,624 | +2.700% |
| 2026-09-08 | 37.01 | 37.01 | 36.49 | 36.49 | -2.563% | 168,115 | +2.165% |
| 2026-09-04 | 37.49 | 37.62 | 37.41 | 37.45 | -1.109% | 61,695 | -0.454% |
| 2026-09-03 | 37.95 | 38.00 | 37.45 | 37.87 | +0.079% | 158,509 | -1.558% |
| 2026-09-02 | 37.52 | 38.02 | 37.52 | 37.84 | +0.987% | 518,116 | -1.480% |
| 2026-09-01 | 37.60 | 37.86 | 37.42 | 37.47 | +0.187% | 586,070 | -0.507% |
| 2026-08-31 | 37.18 | 37.45 | 37.03 | 37.40 | -0.107% | 244,570 | -0.321% |
| 2026-08-28 | 37.58 | 37.58 | 37.33 | 37.44 | -0.452% | 47,714 | -0.427% |
| 2026-08-27 | 37.57 | 37.88 | 37.57 | 37.61 | -0.608% | 172,484 | -0.877% |
| 2026-08-26 | 37.73 | 37.97 | 37.73 | 37.84 | -0.473% | 67,992 | -1.480% |
| 2026-08-25 | 37.74 | 38.06 | 37.68 | 38.02 | +0.849% | 178,420 | -1.946% |
| 2026-08-24 | 37.71 | 37.75 | 37.48 | 37.70 | -0.185% | 161,965 | -1.114% |
| 2026-08-21 | 37.23 | 37.93 | 37.23 | 37.77 | +1.450% | 97,755 | -1.297% |
| 2026-08-20 | 37.50 | 37.82 | 37.18 | 37.23 | -2.104% | 103,994 | +0.134% |
| 2026-08-19 | 36.94 | 38.19 | 36.94 | 38.03 | +5.639% | 249,162 | -1.972% |
| 2026-08-18 | 36.00 | 36.30 | 35.96 | 36.00 | +0.671% | 45,855 | +3.556% |
| 2026-08-17 | 35.77 | 35.95 | 35.71 | 35.76 | -0.667% | 40,327 | +4.251% |
| 2026-08-14 | 36.00 | 36.07 | 35.95 | 36.00 | -0.249% | 28,270 | +3.556% |
| 2026-08-13 | 36.24 | 36.29 | 36.01 | 36.09 | -0.028% | 77,997 | +3.297% |
| 2026-08-12 | 35.74 | 36.20 | 35.58 | 36.10 | +0.194% | 110,396 | +3.269% |
| 2026-08-11 | 36.02 | 36.23 | 35.90 | 36.03 | +0.056% | 53,485 | +3.469% |
| 2026-08-10 | 35.52 | 36.02 | 35.52 | 36.01 | +1.322% | 201,644 | +3.527% |
| 2026-08-07 | 35.06 | 35.54 | 34.99 | 35.54 | +1.167% | 53,097 | +4.896% |
| 2026-08-06 | 35.46 | 35.59 | 34.87 | 35.13 | -0.312% | 80,067 | +6.120% |
| 2026-08-05 | 35.24 | 35.33 | 35.02 | 35.24 | +0.085% | 60,966 | +5.789% |
| 2026-08-04 | 35.15 | 35.22 | 34.87 | 35.21 | +0.313% | 209,527 | +5.879% |
| 2026-08-03 | 35.10 | 35.31 | 35.02 | 35.10 | +0.978% | 54,787 | +6.211% |
| 2026-07-31 | 34.69 | 34.90 | 34.46 | 34.76 | -0.430% | 23,735 | +7.250% |
| 2026-07-30 | 34.83 | 34.91 | 34.56 | 34.91 | -0.683% | 75,919 | +6.789% |
| 2026-07-29 | 35.13 | 35.44 | 35.06 | 35.15 | -0.114% | 41,525 | +6.060% |
| 2026-07-28 | 34.50 | 35.21 | 34.50 | 35.19 | +3.106% | 48,265 | +5.939% |
| 2026-07-27 | 33.90 | 34.30 | 33.86 | 34.13 | +0.976% | 97,701 | +9.229% |
| 2026-07-24 | 33.75 | 33.98 | 33.69 | 33.80 | +0.565% | 37,863 | +10.296% |
| 2026-07-23 | 33.57 | 33.70 | 33.41 | 33.61 | +0.992% | 158,630 | +10.919% |
| 2026-07-22 | 33.72 | 33.74 | 33.26 | 33.28 | -1.188% | 40,962 | +12.019% |
| 2026-07-21 | 33.29 | 33.76 | 33.10 | 33.68 | +0.089% | 61,185 | +10.689% |
| 2026-07-20 | 33.94 | 33.94 | 33.63 | 33.65 | -1.000% | 96,947 | +10.788% |
| 2026-07-17 | 34.26 | 34.62 | 33.91 | 33.99 | -0.990% | 49,644 | +9.679% |
| 2026-07-16 | 33.92 | 34.37 | 33.79 | 34.33 | +2.112% | 107,824 | +8.593% |
| 2026-07-15 | 33.40 | 33.85 | 33.40 | 33.62 | +0.298% | 197,022 | +10.886% |
| 2026-07-14 | 33.74 | 33.74 | 33.35 | 33.52 | -1.701% | 107,441 | +11.217% |
| 2026-07-13 | 33.96 | 34.29 | 33.96 | 34.10 | +0.353% | 328,867 | +9.326% |
| 2026-07-10 | 34.13 | 34.13 | 33.86 | 33.98 | -0.410% | 42,165 | +9.712% |
| 2026-07-09 | 33.81 | 34.14 | 33.80 | 34.12 | +0.560% | 232,643 | +9.261% |
| 2026-07-08 | 34.28 | 34.28 | 33.91 | 33.93 | -1.709% | 64,440 | +9.873% |
| 2026-07-07 | 34.77 | 34.90 | 34.43 | 34.52 | +0.612% | 123,486 | +7.995% |
| 2026-07-06 | 34.45 | 34.45 | 33.93 | 34.31 | -0.608% | 126,330 | +8.656% |
| 2026-07-02 | 33.84 | 34.52 | 33.84 | 34.52 | +2.525% | 173,518 | +7.995% |
| 2026-07-01 | 33.34 | 33.80 | 33.33 | 33.67 | +1.446% | 109,549 | +10.722% |
| 2026-06-30 | 33.47 | 33.47 | 32.99 | 33.19 | -0.807% | 109,262 | +12.323% |
| 2026-06-29 | 33.53 | 33.57 | 33.32 | 33.46 | -0.090% | 121,392 | +11.417% |
| 2026-06-26 | 32.84 | 33.52 | 32.84 | 33.49 | +2.104% | 220,203 | +11.317% |
| 2026-06-25 | 32.50 | 33.16 | 32.50 | 32.80 | +1.548% | 79,998 | +13.659% |
| 2026-06-24 | 31.92 | 32.45 | 31.92 | 32.30 | +1.828% | 708,089 | +15.418% |
| 2026-06-23 | 31.46 | 31.82 | 31.46 | 31.72 | +1.180% | 181,687 | +17.528% |
| 2026-06-22 | 31.41 | 31.50 | 31.24 | 31.35 | -0.508% | 96,692 | +18.915% |
| 2026-06-18 | 31.64 | 31.64 | 31.35 | 31.51 | +0.255% | 93,706 | +18.312% |
| 2026-06-17 | 31.93 | 32.02 | 31.32 | 31.43 | -1.873% | 417,444 | +18.613% |
| 2026-06-16 | 32.15 | 32.23 | 31.95 | 32.03 | -0.187% | 45,860 | +16.391% |
| 2026-06-15 | 32.26 | 32.26 | 32.02 | 32.09 | -0.218% | 54,313 | +16.173% |
| 2026-06-12 | 32.25 | 32.25 | 31.89 | 32.16 | +0.343% | 60,881 | +15.920% |
| 2026-06-11 | 31.95 | 32.22 | 31.80 | 32.05 | +0.407% | 78,546 | +16.318% |
| 2026-06-10 | 32.39 | 32.41 | 31.89 | 31.92 | -1.542% | 193,991 | +16.792% |
| 2026-06-09 | 31.99 | 32.46 | 31.85 | 32.42 | +2.142% | 170,697 | +14.991% |
| 2026-06-08 | 31.74 | 31.89 | 31.66 | 31.74 | -0.063% | 187,839 | +17.454% |
| 2026-06-05 | 31.86 | 32.11 | 31.72 | 31.76 | +0.126% | 437,728 | +17.380% |
| 2026-06-04 | 31.30 | 31.90 | 31.30 | 31.72 | +2.554% | 132,401 | +17.528% |
| 2026-06-03 | 30.59 | 30.97 | 30.59 | 30.93 | +0.815% | 42,190 | +20.530% |
| 2026-06-02 | 30.80 | 30.84 | 30.62 | 30.68 | -1.164% | 51,941 | +21.512% |
| 2026-06-01 | 31.00 | 31.12 | 30.91 | 31.04 | -0.508% | 80,093 | +20.098% |
| 2026-05-29 | 31.22 | 31.28 | 31.06 | 31.20 | -0.064% | 124,759 | +19.487% |
| 2026-05-28 | 30.79 | 31.29 | 30.79 | 31.22 | +1.495% | 71,502 | +19.411% |
| 2026-05-27 | 30.78 | 31.11 | 30.71 | 30.76 | 0.000% | 69,674 | +21.196% |
| 2026-05-26 | 30.98 | 30.98 | 30.76 | 30.76 | -0.998% | 121,642 | +21.196% |
| 2026-05-22 | 30.91 | 31.13 | 30.86 | 31.07 | +0.877% | 42,340 | +19.987% |
| 2026-05-21 | 30.59 | 30.84 | 30.38 | 30.80 | +0.065% | 67,086 | +21.039% |
| 2026-05-20 | 30.66 | 30.79 | 30.33 | 30.78 | +0.687% | 52,366 | +21.118% |
| 2026-05-19 | 30.37 | 30.79 | 30.20 | 30.57 | +0.394% | 27,474 | +21.950% |
| 2026-05-18 | 30.10 | 30.54 | 30.09 | 30.45 | +0.828% | 110,717 | +22.430% |
| 2026-05-15 | 30.42 | 30.49 | 30.16 | 30.20 | -0.870% | 80,723 | +23.444% |
| 2026-05-14 | 30.49 | 30.68 | 30.39 | 30.46 | -0.016% | 1,972,519 | +22.370% |
| 2026-05-13 | 30.56 | 30.64 | 30.43 | 30.47 | -0.652% | 67,938 | +22.350% |
| 2026-05-12 | 30.23 | 30.81 | 30.23 | 30.67 | +1.691% | 56,638 | +21.552% |
| 2026-05-11 | 30.63 | 30.69 | 30.12 | 30.16 | -1.406% | 118,823 | +23.607% |
| 2026-05-08 | 30.65 | 30.65 | 30.32 | 30.59 | -0.131% | 89,177 | +21.870% |
| 2026-05-07 | 30.60 | 30.79 | 30.52 | 30.63 | +0.098% | 63,697 | +21.711% |
| 2026-05-06 | 30.55 | 30.79 | 30.44 | 30.60 | +0.592% | 97,692 | +21.830% |
| 2026-05-05 | 30.23 | 30.48 | 30.12 | 30.42 | +0.795% | 143,342 | +22.551% |
| 2026-05-04 | 30.07 | 30.34 | 30.07 | 30.18 | -0.297% | 56,054 | +23.526% |
| 2026-05-01 | 30.53 | 30.53 | 30.21 | 30.27 | -0.558% | 153,557 | +23.158% |
| 2026-04-30 | 30.10 | 30.46 | 30.04 | 30.44 | +1.264% | 77,844 | +22.470% |
| 2026-04-29 | 30.10 | 30.24 | 29.94 | 30.06 | -0.956% | 33,471 | +24.019% |
| 2026-04-28 | 30.68 | 30.68 | 30.30 | 30.35 | -0.723% | 130,543 | +22.834% |
| 2026-04-27 | 30.48 | 30.83 | 30.48 | 30.57 | +0.118% | 60,197 | +21.945% |
| 2026-04-24 | 30.66 | 30.66 | 30.37 | 30.54 | -0.764% | 36,573 | +22.089% |
| 2026-04-23 | 31.02 | 31.02 | 30.58 | 30.77 | -0.997% | 323,807 | +21.157% |
| 2026-04-22 | 31.22 | 31.30 | 30.96 | 31.08 | +0.226% | 42,959 | +19.949% |
| 2026-04-21 | 31.47 | 31.59 | 31.01 | 31.01 | -0.831% | 97,280 | +20.219% |
| 2026-04-20 | 31.21 | 31.45 | 31.19 | 31.27 | -0.223% | 57,243 | +19.220% |
| 2026-04-17 | 30.91 | 31.45 | 30.91 | 31.34 | +1.687% | 28,716 | +18.953% |
| 2026-04-16 | 30.88 | 31.00 | 30.77 | 30.82 | -0.420% | 73,157 | +20.960% |
| 2026-04-15 | 31.14 | 31.25 | 30.91 | 30.95 | -0.546% | 39,915 | +20.452% |
| 2026-04-14 | 30.87 | 31.30 | 30.87 | 31.12 | +0.745% | 40,713 | +19.794% |
| 2026-04-13 | 30.40 | 30.89 | 30.40 | 30.89 | +1.113% | 33,205 | +20.686% |
| 2026-04-10 | 30.99 | 30.99 | 30.54 | 30.55 | -1.165% | 56,254 | +22.029% |
| 2026-04-09 | 30.82 | 31.04 | 30.63 | 30.91 | -0.387% | 44,245 | +20.608% |
| 2026-04-08 | 30.81 | 31.06 | 30.81 | 31.03 | +2.342% | 40,712 | +20.142% |
| 2026-04-07 | 30.41 | 30.41 | 30.13 | 30.32 | +0.043% | 70,785 | +22.955% |
| 2026-04-06 | 30.19 | 30.38 | 30.06 | 30.31 | +0.155% | 41,287 | +23.008% |
| 2026-04-02 | 30.03 | 30.52 | 30.03 | 30.26 | -0.297% | 42,540 | +23.199% |
| 2026-04-01 | 30.32 | 30.52 | 30.29 | 30.35 | +0.518% | 32,302 | +22.834% |
| 2026-03-31 | 29.87 | 30.25 | 29.77 | 30.19 | +1.852% | 32,818 | +23.470% |
| 2026-03-30 | 29.83 | 29.84 | 29.56 | 29.64 | +0.185% | 137,028 | +25.756% |
| 2026-03-27 | 30.25 | 30.25 | 29.59 | 29.59 | -2.440% | 107,027 | +25.989% |
| 2026-03-26 | 30.25 | 30.66 | 30.25 | 30.33 | -0.211% | 59,258 | +22.915% |
| 2026-03-25 | 30.38 | 30.45 | 30.05 | 30.39 | +0.810% | 31,484 | +22.655% |
| 2026-03-24 | 29.90 | 30.30 | 29.84 | 30.15 | +0.199% | 36,495 | +23.648% |
| 2026-03-23 | 30.44 | 30.44 | 30.09 | 30.09 | +0.166% | 54,476 | +23.895% |
| 2026-03-20 | 30.25 | 30.31 | 29.90 | 30.04 | -0.891% | 83,255 | +24.101% |
| 2026-03-19 | 30.37 | 30.60 | 30.29 | 30.31 | -0.394% | 14,691 | +22.996% |
| 2026-03-18 | 30.66 | 30.66 | 30.41 | 30.43 | -1.425% | 57,065 | +22.511% |
| 2026-03-17 | 30.90 | 31.15 | 30.86 | 30.87 | +0.325% | 38,185 | +20.764% |
| 2026-03-16 | 30.77 | 31.00 | 30.70 | 30.77 | +0.753% | 30,311 | +21.157% |
| 2026-03-13 | 30.87 | 31.01 | 30.54 | 30.54 | -0.554% | 59,067 | +22.069% |
| 2026-03-12 | 31.13 | 31.30 | 30.68 | 30.71 | -1.979% | 70,003 | +21.394% |
| 2026-03-11 | 31.24 | 31.39 | 31.20 | 31.33 | +0.032% | 60,321 | +18.991% |
| 2026-03-10 | 31.81 | 31.81 | 31.32 | 31.32 | -1.726% | 97,024 | +19.029% |
| 2026-03-09 | 31.26 | 31.94 | 31.01 | 31.87 | +1.175% | 89,146 | +16.975% |
| 2026-03-06 | 31.75 | 31.75 | 31.30 | 31.50 | -1.593% | 84,015 | +18.349% |
| 2026-03-05 | 32.42 | 32.42 | 31.86 | 32.01 | -2.230% | 147,589 | +16.464% |
| 2026-03-04 | 32.57 | 32.85 | 32.57 | 32.74 | +0.748% | 50,046 | +13.867% |
| 2026-03-03 | 32.42 | 32.64 | 32.09 | 32.50 | -1.405% | 62,227 | +14.718% |
| 2026-03-02 | 32.97 | 33.07 | 32.76 | 32.96 | -0.902% | 127,019 | +13.107% |
| 2026-02-27 | 32.73 | 33.28 | 32.73 | 33.26 | +1.033% | 86,055 | +12.087% |
| 2026-02-26 | 32.98 | 33.04 | 32.60 | 32.92 | +0.061% | 43,801 | +13.244% |
| 2026-02-25 | 32.93 | 33.01 | 32.80 | 32.90 | +0.152% | 35,259 | +13.313% |
| 2026-02-24 | 32.91 | 33.03 | 32.85 | 32.85 | -0.213% | 51,987 | +13.486% |
| 2026-02-23 | 32.78 | 33.10 | 32.78 | 32.92 | +0.213% | 56,703 | +13.244% |
| 2026-02-20 | 32.67 | 32.88 | 32.59 | 32.85 | +0.061% | 37,621 | +13.486% |
| 2026-02-19 | 32.79 | 32.83 | 32.55 | 32.83 | -0.091% | 51,535 | +13.555% |
| 2026-02-18 | 32.49 | 32.92 | 32.45 | 32.86 | +1.108% | 136,502 | +13.451% |
| 2026-02-17 | 32.52 | 32.77 | 32.36 | 32.50 | -0.031% | 87,693 | +14.708% |
| 2026-02-13 | 32.18 | 32.75 | 32.18 | 32.51 | +1.435% | 33,785 | +14.672% |
| 2026-02-12 | 32.50 | 32.64 | 31.99 | 32.05 | -1.868% | 39,121 | +16.318% |
| 2026-02-11 | 32.26 | 32.66 | 32.14 | 32.66 | +0.771% | 49,876 | +14.146% |
| 2026-02-10 | 32.56 | 32.79 | 32.41 | 32.41 | -0.185% | 26,053 | +15.026% |
| 2026-02-09 | 32.56 | 32.57 | 32.30 | 32.47 | -0.673% | 45,824 | +14.814% |
| 2026-02-06 | 32.37 | 32.74 | 32.37 | 32.69 | +0.926% | 44,005 | +14.041% |
| 2026-02-05 | 32.38 | 32.72 | 32.37 | 32.39 | +0.062% | 89,206 | +15.097% |
| 2026-02-04 | 32.19 | 32.64 | 32.14 | 32.37 | +0.967% | 117,729 | +15.168% |
| 2026-02-03 | 32.27 | 32.83 | 32.06 | 32.06 | -0.835% | 60,778 | +16.282% |
| 2026-02-02 | 32.14 | 32.38 | 32.13 | 32.33 | +0.248% | 107,162 | +15.311% |
| 2026-01-30 | 32.07 | 32.60 | 31.98 | 32.25 | +0.124% | 75,872 | +15.597% |
| 2026-01-29 | 32.29 | 32.42 | 32.07 | 32.21 | -0.279% | 153,448 | +15.740% |
| 2026-01-28 | 32.35 | 32.49 | 32.15 | 32.30 | -0.920% | 112,697 | +15.418% |
| 2026-01-27 | 32.69 | 32.88 | 32.51 | 32.60 | -1.362% | 94,351 | +14.356% |
| 2026-01-26 | 33.03 | 33.17 | 33.02 | 33.05 | +0.121% | 48,667 | +12.799% |
| 2026-01-23 | 33.15 | 33.23 | 32.22 | 33.01 | -0.692% | 79,370 | +12.935% |
| 2026-01-22 | 33.21 | 33.51 | 33.21 | 33.24 | -0.060% | 63,469 | +12.154% |
| 2026-01-21 | 32.65 | 33.30 | 32.65 | 33.26 | +2.181% | 112,484 | +12.087% |
| 2026-01-20 | 32.49 | 32.80 | 32.30 | 32.55 | -1.004% | 192,817 | +14.531% |
| 2026-01-16 | 33.18 | 33.18 | 32.83 | 32.88 | -0.785% | 98,198 | +13.382% |
| 2026-01-15 | 32.97 | 33.24 | 32.69 | 33.14 | +0.383% | 75,917 | +12.492% |
| 2026-01-14 | 32.74 | 33.50 | 32.70 | 33.01 | +0.673% | 59,694 | +12.924% |
| 2026-01-13 | 32.96 | 33.04 | 32.52 | 32.79 | -0.386% | 145,054 | +13.683% |
| 2026-01-12 | 32.97 | 32.97 | 32.64 | 32.92 | -0.182% | 95,157 | +13.244% |
| 2026-01-09 | 33.19 | 33.20 | 32.91 | 32.98 | -0.121% | 120,113 | +13.038% |
| 2026-01-08 | 33.08 | 33.32 | 32.99 | 33.02 | -0.272% | 265,133 | +12.901% |
| 2026-01-07 | 33.20 | 33.34 | 33.06 | 33.11 | -0.271% | 260,605 | +12.594% |
| 2026-01-06 | 32.42 | 33.27 | 32.42 | 33.20 | +2.280% | 272,051 | +12.289% |
| 2026-01-05 | 31.95 | 32.46 | 31.91 | 32.46 | +1.404% | 123,346 | +14.849% |
| 2026-01-02 | 31.87 | 32.11 | 31.81 | 32.01 | +0.505% | 318,741 | +16.461% |
| 2025-12-31 | 32.09 | 32.10 | 31.85 | 31.85 | -0.779% | 35,534 | +17.049% |
| 2025-12-30 | 32.09 | 32.16 | 32.03 | 32.10 | +0.156% | 37,173 | +16.137% |
| 2025-12-29 | 32.11 | 32.19 | 32.01 | 32.05 | -0.249% | 71,847 | +16.318% |
| 2025-12-26 | 32.07 | 32.17 | 32.01 | 32.13 | 0.000% | 40,324 | +16.029% |
| 2025-12-24 | 32.01 | 32.16 | 32.01 | 32.13 | +0.500% | 38,374 | +16.029% |
| 2025-12-23 | 32.03 | 32.11 | 31.96 | 31.97 | -0.529% | 49,849 | +16.609% |
| 2025-12-22 | 31.81 | 32.14 | 31.81 | 32.14 | +0.532% | 53,944 | +15.993% |
| 2025-12-19 | 31.68 | 32.06 | 31.68 | 31.97 | +0.820% | 63,927 | +16.609% |
| 2025-12-18 | 31.75 | 31.91 | 31.67 | 31.71 | -0.032% | 75,661 | +17.565% |
| 2025-12-17 | 31.72 | 31.93 | 31.67 | 31.72 | 0.000% | 39,428 | +17.528% |
| 2025-12-16 | 32.07 | 32.07 | 31.53 | 31.72 | -1.362% | 49,930 | +17.528% |
| 2025-12-15 | 32.06 | 32.17 | 31.95 | 32.16 | +0.683% | 66,515 | +15.927% |
| 2025-12-12 | 32.07 | 32.12 | 31.84 | 31.94 | -0.187% | 76,662 | +16.719% |
| 2025-12-11 | 31.75 | 32.05 | 31.75 | 32.00 | +0.889% | 65,539 | +16.500% |
| 2025-12-10 | 31.25 | 31.73 | 31.24 | 31.72 | +1.627% | 62,311 | +17.536% |
| 2025-12-09 | 31.50 | 31.60 | 31.21 | 31.21 | -0.732% | 56,247 | +19.449% |
| 2025-12-08 | 31.82 | 31.82 | 31.43 | 31.44 | -1.163% | 41,609 | +18.575% |
| 2025-12-05 | 31.90 | 31.99 | 31.81 | 31.81 | +0.031% | 45,515 | +17.196% |
| 2025-12-04 | 31.89 | 31.90 | 31.65 | 31.80 | -0.313% | 42,640 | +17.233% |
| 2025-12-03 | 31.84 | 32.04 | 31.84 | 31.90 | +0.504% | 40,127 | +16.865% |
| 2025-12-02 | 31.92 | 31.97 | 31.74 | 31.74 | -0.502% | 46,009 | +17.454% |
| 2025-12-01 | 32.24 | 32.40 | 31.90 | 31.90 | -1.513% | 39,630 | +16.865% |
| 2025-11-28 | 32.50 | 32.50 | 32.34 | 32.39 | -0.348% | 17,143 | +15.097% |
| 2025-11-26 | 32.49 | 32.61 | 32.45 | 32.50 | -0.144% | 62,493 | +14.697% |
| 2025-11-25 | 31.96 | 32.62 | 31.96 | 32.55 | +2.198% | 114,363 | +14.531% |
| 2025-11-24 | 31.71 | 31.99 | 31.67 | 31.85 | +0.983% | 35,206 | +17.049% |
| 2025-11-21 | 30.76 | 31.72 | 30.74 | 31.54 | +2.904% | 69,174 | +18.199% |
| 2025-11-20 | 31.00 | 31.12 | 30.65 | 30.65 | -0.584% | 29,766 | +21.631% |
| 2025-11-19 | 30.97 | 30.98 | 30.71 | 30.83 | -0.484% | 326,351 | +20.921% |
| 2025-11-18 | 30.80 | 31.13 | 30.75 | 30.98 | +0.451% | 140,319 | +20.336% |
| 2025-11-17 | 30.95 | 31.23 | 30.82 | 30.84 | -0.449% | 75,190 | +20.879% |
| 2025-11-14 | 31.11 | 31.23 | 30.90 | 30.98 | -0.959% | 55,354 | +20.336% |
| 2025-11-13 | 31.21 | 31.63 | 31.11 | 31.28 | -0.382% | 48,762 | +19.182% |
| 2025-11-12 | 31.10 | 31.49 | 31.10 | 31.40 | +0.932% | 54,652 | +18.726% |
| 2025-11-11 | 30.59 | 31.12 | 30.59 | 31.11 | +2.100% | 51,306 | +19.833% |
| 2025-11-10 | 30.29 | 30.49 | 30.15 | 30.47 | -0.066% | 38,172 | +22.350% |
| 2025-11-07 | 30.25 | 30.49 | 30.14 | 30.49 | +0.528% | 81,322 | +22.270% |
| 2025-11-06 | 30.29 | 30.35 | 30.08 | 30.33 | -0.099% | 149,843 | +22.915% |
| 2025-11-05 | 30.17 | 30.43 | 30.03 | 30.36 | -0.164% | 43,553 | +22.793% |
| 2025-11-04 | 30.13 | 30.50 | 30.13 | 30.41 | +0.519% | 23,071 | +22.591% |
| 2025-11-03 | 30.23 | 30.25 | 29.80 | 30.25 | +0.011% | 37,471 | +23.227% |
| 2025-10-31 | 30.03 | 30.28 | 30.03 | 30.25 | -0.133% | 36,408 | +23.241% |
| 2025-10-30 | 30.24 | 30.55 | 30.09 | 30.29 | -0.250% | 36,081 | +23.077% |
| 2025-10-29 | 30.64 | 30.70 | 30.31 | 30.37 | -0.992% | 33,704 | +22.769% |
| 2025-10-28 | 30.85 | 30.85 | 30.59 | 30.67 | -0.616% | 48,146 | +21.552% |
| 2025-10-27 | 30.89 | 30.89 | 30.69 | 30.86 | +0.130% | 76,850 | +20.804% |
| 2025-10-24 | 30.97 | 31.02 | 30.82 | 30.82 | +0.065% | 40,267 | +20.960% |
| 2025-10-23 | 30.65 | 30.85 | 30.60 | 30.80 | +0.163% | 66,932 | +21.039% |
| 2025-10-22 | 30.90 | 31.02 | 30.75 | 30.75 | +0.065% | 62,131 | +21.236% |
| 2025-10-21 | 30.59 | 30.79 | 30.55 | 30.73 | +0.589% | 56,238 | +21.315% |
| 2025-10-20 | 30.24 | 30.63 | 30.24 | 30.55 | +1.360% | 30,475 | +22.029% |
| 2025-10-17 | 29.81 | 30.16 | 29.81 | 30.14 | +0.668% | 27,703 | +23.689% |
| 2025-10-16 | 29.84 | 30.19 | 29.84 | 29.94 | +0.234% | 94,197 | +24.516% |
| 2025-10-15 | 29.78 | 29.98 | 29.74 | 29.87 | +0.101% | 43,205 | +24.807% |
| 2025-10-14 | 29.46 | 29.92 | 29.46 | 29.84 | +0.539% | 34,336 | +24.933% |
| 2025-10-13 | 29.56 | 29.84 | 29.56 | 29.68 | +0.372% | 50,370 | +25.606% |
| 2025-10-10 | 30.12 | 30.12 | 29.52 | 29.57 | -1.793% | 71,454 | +26.074% |
| 2025-10-09 | 30.25 | 30.32 | 30.05 | 30.11 | -0.397% | 32,890 | +23.813% |
| 2025-10-08 | 30.19 | 30.33 | 30.11 | 30.23 | +0.199% | 46,760 | +23.321% |
| 2025-10-07 | 30.31 | 30.38 | 30.14 | 30.17 | -0.231% | 51,160 | +23.566% |
| 2025-10-06 | 30.50 | 30.50 | 30.21 | 30.24 | -0.690% | 85,254 | +23.280% |
| 2025-10-03 | 30.22 | 30.66 | 30.22 | 30.45 | +1.029% | 78,146 | +22.430% |
| 2025-10-02 | 29.82 | 30.14 | 29.82 | 30.14 | +0.534% | 50,722 | +23.689% |
| 2025-10-01 | 29.39 | 30.01 | 29.39 | 29.98 | +2.007% | 111,404 | +24.350% |
| 2025-09-30 | 28.78 | 29.39 | 28.77 | 29.39 | +1.907% | 71,630 | +26.846% |
| 2025-09-29 | 28.82 | 28.87 | 28.58 | 28.84 | +0.383% | 50,784 | +29.265% |
| 2025-09-26 | 28.52 | 28.81 | 28.48 | 28.73 | +1.162% | 38,471 | +29.760% |
| 2025-09-25 | 28.80 | 28.81 | 28.26 | 28.40 | -1.832% | 425,085 | +31.268% |
| 2025-09-24 | 28.94 | 29.04 | 28.86 | 28.93 | -0.207% | 128,014 | +28.863% |
| 2025-09-23 | 28.94 | 29.19 | 28.94 | 28.99 | 0.000% | 74,367 | +28.596% |
| 2025-09-22 | 28.83 | 29.07 | 28.83 | 28.99 | +0.069% | 49,362 | +28.596% |
| 2025-09-19 | 29.16 | 29.16 | 28.96 | 28.97 | -0.617% | 40,004 | +28.685% |
| 2025-09-18 | 29.03 | 29.17 | 28.90 | 29.15 | +0.587% | 63,342 | +27.890% |
| 2025-09-17 | 28.95 | 29.31 | 28.90 | 28.98 | +0.138% | 50,803 | +28.640% |
| 2025-09-16 | 28.90 | 29.06 | 28.88 | 28.94 | +0.035% | 33,601 | +28.818% |
| 2025-09-15 | 29.15 | 29.21 | 28.93 | 28.93 | -0.687% | 96,270 | +28.863% |
| 2025-09-12 | 29.52 | 29.58 | 29.13 | 29.13 | -1.721% | 59,849 | +27.978% |
| 2025-09-11 | 29.13 | 29.67 | 29.13 | 29.64 | +2.172% | 60,579 | +25.776% |
| 2025-09-10 | 29.38 | 29.39 | 28.98 | 29.01 | -1.494% | 46,345 | +28.507% |
| 2025-09-09 | 29.60 | 29.60 | 29.39 | 29.45 | -0.136% | 51,446 | +26.587% |
| 2025-09-08 | 29.54 | 29.68 | 29.21 | 29.49 | -0.304% | 390,750 | +26.416% |
| 2025-09-05 | 29.27 | 29.65 | 29.27 | 29.58 | +0.990% | 60,969 | +26.031% |
| 2025-09-04 | 29.17 | 29.31 | 28.91 | 29.29 | +0.205% | 100,366 | +27.279% |
| 2025-09-03 | 29.23 | 29.38 | 29.04 | 29.23 | -0.171% | 38,313 | +27.540% |
| 2025-09-02 | 29.22 | 29.39 | 29.15 | 29.28 | -0.510% | 38,563 | +27.322% |
| 2025-08-29 | 29.15 | 29.48 | 29.15 | 29.43 | +0.891% | 64,018 | +26.673% |
| 2025-08-28 | 29.25 | 29.25 | 29.04 | 29.17 | -0.647% | 49,719 | +27.803% |
| 2025-08-27 | 29.33 | 29.50 | 29.32 | 29.36 | -0.170% | 31,634 | +26.975% |
| 2025-08-26 | 29.36 | 29.44 | 29.30 | 29.41 | +0.170% | 88,929 | +26.760% |
| 2025-08-25 | 29.71 | 29.75 | 29.34 | 29.36 | -1.576% | 115,717 | +26.975% |
| 2025-08-22 | 29.56 | 29.95 | 29.48 | 29.83 | +1.325% | 38,858 | +24.975% |
| 2025-08-21 | 29.54 | 29.69 | 29.40 | 29.44 | -0.641% | 49,848 | +26.630% |
| 2025-08-20 | 29.47 | 29.79 | 29.31 | 29.63 | +0.577% | 137,705 | +25.818% |
| 2025-08-19 | 29.16 | 29.56 | 29.16 | 29.46 | +0.856% | 48,479 | +26.544% |
| 2025-08-18 | 29.30 | 29.43 | 29.11 | 29.21 | -0.375% | 46,206 | +27.628% |
| 2025-08-15 | 29.24 | 29.37 | 29.16 | 29.32 | +1.103% | 38,516 | +27.149% |
| 2025-08-14 | 28.90 | 29.06 | 28.82 | 29.00 | -0.241% | 51,330 | +28.552% |
| 2025-08-13 | 28.65 | 29.07 | 28.61 | 29.07 | +1.964% | 70,007 | +28.242% |
| 2025-08-12 | 28.18 | 28.55 | 28.15 | 28.51 | +1.099% | 66,187 | +30.761% |
| 2025-08-11 | 28.31 | 28.48 | 28.15 | 28.20 | -0.318% | 75,478 | +32.199% |
| 2025-08-08 | 27.93 | 28.29 | 27.93 | 28.29 | +1.471% | 46,200 | +31.778% |
| 2025-08-07 | 27.86 | 28.04 | 27.53 | 27.88 | +0.905% | 143,470 | +33.716% |
| 2025-08-06 | 28.02 | 28.03 | 27.33 | 27.63 | -2.021% | 65,225 | +34.926% |
| 2025-08-05 | 28.24 | 28.28 | 28.05 | 28.20 | -0.459% | 93,653 | +32.199% |
| 2025-08-04 | 28.01 | 28.36 | 28.01 | 28.33 | +1.614% | 67,103 | +31.592% |
| 2025-08-01 | 27.80 | 27.91 | 27.53 | 27.88 | -0.215% | 89,856 | +33.716% |
| 2025-07-31 | 28.57 | 28.65 | 27.84 | 27.94 | -3.489% | 140,250 | +33.429% |
| 2025-07-30 | 29.10 | 29.20 | 28.83 | 28.95 | -0.515% | 46,143 | +28.774% |
| 2025-07-29 | 28.91 | 29.14 | 28.84 | 29.10 | +0.483% | 77,534 | +28.110% |
| 2025-07-28 | 29.17 | 29.24 | 28.96 | 28.96 | -1.127% | 115,715 | +28.729% |
| 2025-07-25 | 29.19 | 29.34 | 29.10 | 29.29 | +0.618% | 85,973 | +27.279% |
| 2025-07-24 | 29.19 | 29.49 | 29.10 | 29.11 | -0.308% | 94,402 | +28.066% |
| 2025-07-23 | 28.86 | 29.20 | 28.84 | 29.20 | +2.313% | 146,292 | +27.671% |
| 2025-07-22 | 27.97 | 28.59 | 27.97 | 28.54 | +2.331% | 95,536 | +30.624% |
| 2025-07-21 | 28.04 | 28.09 | 27.82 | 27.89 | -0.464% | 131,466 | +33.668% |
| 2025-07-18 | 28.45 | 28.48 | 28.00 | 28.02 | -1.477% | 53,255 | +33.048% |
| 2025-07-17 | 28.37 | 28.48 | 28.25 | 28.44 | -0.140% | 124,421 | +31.083% |
| 2025-07-16 | 28.39 | 28.53 | 28.24 | 28.48 | +0.459% | 57,256 | +30.899% |
| 2025-07-15 | 28.91 | 28.91 | 28.35 | 28.35 | -1.733% | 50,006 | +31.499% |
| 2025-07-14 | 28.91 | 28.95 | 28.67 | 28.85 | -0.586% | 37,438 | +29.220% |
| 2025-07-11 | 29.29 | 29.29 | 28.93 | 29.02 | -1.326% | 67,445 | +28.463% |
| 2025-07-10 | 29.20 | 29.66 | 29.12 | 29.41 | +0.754% | 36,653 | +26.760% |
| 2025-07-09 | 29.18 | 29.24 | 28.88 | 29.19 | +0.292% | 65,564 | +27.715% |
| 2025-07-08 | 28.90 | 29.39 | 28.90 | 29.11 | +0.692% | 62,802 | +28.088% |
| 2025-07-07 | 29.16 | 29.18 | 28.79 | 28.91 | -1.095% | 92,719 | +28.974% |
| 2025-07-03 | 29.20 | 29.30 | 29.17 | 29.23 | +0.154% | 31,984 | +27.562% |
| 2025-07-02 | 29.34 | 29.35 | 29.15 | 29.18 | -1.552% | 150,733 | +27.759% |
| 2025-07-01 | 29.13 | 29.95 | 29.05 | 29.64 | +1.576% | 224,808 | +25.776% |
| 2025-06-30 | 29.07 | 29.23 | 29.04 | 29.18 | +0.448% | 152,049 | +27.759% |
| 2025-06-27 | 29.13 | 29.29 | 28.98 | 29.05 | +0.017% | 56,519 | +28.330% |
| 2025-06-26 | 29.01 | 29.27 | 28.95 | 29.05 | +0.502% | 105,844 | +28.353% |
| 2025-06-25 | 28.86 | 29.01 | 28.76 | 28.90 | -0.104% | 40,796 | +28.997% |
| 2025-06-24 | 28.64 | 28.99 | 28.57 | 28.93 | +1.402% | 98,577 | +28.863% |
| 2025-06-23 | 28.52 | 28.64 | 28.23 | 28.53 | -0.140% | 73,660 | +30.669% |
| 2025-06-20 | 28.69 | 28.72 | 28.52 | 28.57 | -0.210% | 47,031 | +30.487% |
| 2025-06-18 | 28.53 | 28.74 | 28.45 | 28.63 | +0.140% | 208,876 | +30.213% |
| 2025-06-17 | 28.86 | 28.89 | 28.51 | 28.59 | -1.583% | 54,673 | +30.395% |
| 2025-06-16 | 29.02 | 29.19 | 28.81 | 29.05 | +0.589% | 529,010 | +28.330% |
| 2025-06-13 | 28.92 | 29.22 | 28.86 | 28.88 | -0.960% | 95,604 | +29.086% |
| 2025-06-12 | 28.93 | 29.20 | 28.90 | 29.16 | +0.552% | 48,877 | +27.846% |
| 2025-06-11 | 29.11 | 29.24 | 28.55 | 29.00 | -0.309% | 72,171 | +28.552% |
| 2025-06-10 | 28.89 | 29.20 | 28.86 | 29.09 | +0.762% | 46,464 | +28.154% |
| 2025-06-09 | 28.89 | 29.03 | 28.66 | 28.87 | -0.104% | 53,636 | +29.131% |
| 2025-06-06 | 28.82 | 28.95 | 28.80 | 28.90 | +0.943% | 42,948 | +28.997% |
| 2025-06-05 | 28.71 | 28.83 | 28.54 | 28.63 | -0.174% | 48,011 | +30.213% |
| 2025-06-04 | 28.68 | 28.85 | 28.66 | 28.68 | +0.035% | 35,770 | +29.986% |
| 2025-06-03 | 28.40 | 28.72 | 28.23 | 28.67 | +0.667% | 103,218 | +30.031% |
| 2025-06-02 | 28.56 | 28.56 | 27.72 | 28.48 | -0.280% | 92,056 | +30.899% |
| 2025-05-30 | 28.63 | 28.78 | 28.29 | 28.56 | -0.730% | 86,540 | +30.532% |
| 2025-05-29 | 28.70 | 28.83 | 28.60 | 28.77 | +0.700% | 108,685 | +29.579% |
| 2025-05-28 | 28.67 | 28.77 | 28.53 | 28.57 | -0.522% | 59,343 | +30.487% |
| 2025-05-27 | 28.48 | 28.83 | 28.41 | 28.72 | +1.916% | 138,826 | +29.805% |
| 2025-05-23 | 28.05 | 28.20 | 27.98 | 28.18 | -0.283% | 59,969 | +32.292% |
| 2025-05-22 | 28.32 | 28.43 | 28.16 | 28.26 | -0.842% | 128,261 | +31.918% |
| 2025-05-21 | 29.04 | 29.09 | 28.43 | 28.50 | -2.730% | 117,086 | +30.807% |
| 2025-05-20 | 29.10 | 29.36 | 29.10 | 29.30 | +0.480% | 81,708 | +27.235% |
| 2025-05-19 | 28.86 | 29.18 | 28.85 | 29.16 | +0.586% | 118,247 | +27.846% |
| 2025-05-16 | 28.55 | 29.00 | 28.42 | 28.99 | +1.648% | 116,714 | +28.596% |
| 2025-05-15 | 28.03 | 28.52 | 27.88 | 28.52 | +1.712% | 99,113 | +30.715% |
| 2025-05-14 | 28.61 | 28.61 | 28.03 | 28.04 | -1.924% | 167,860 | +32.953% |
| 2025-05-13 | 28.87 | 28.87 | 28.59 | 28.59 | -1.955% | 110,824 | +30.395% |
| 2025-05-12 | 28.70 | 29.20 | 28.70 | 29.16 | +2.857% | 88,684 | +27.846% |
| 2025-05-09 | 28.50 | 28.60 | 28.30 | 28.35 | -0.316% | 64,993 | +31.499% |
| 2025-05-08 | 28.39 | 28.76 | 28.39 | 28.44 | +0.176% | 50,448 | +31.083% |
| 2025-05-07 | 28.11 | 28.45 | 28.05 | 28.39 | +1.574% | 39,623 | +31.314% |
| 2025-05-06 | 28.34 | 28.34 | 27.89 | 27.95 | -1.895% | 66,983 | +33.381% |
| 2025-05-05 | 28.57 | 28.70 | 28.45 | 28.49 | -0.766% | 50,422 | +30.853% |
| 2025-05-02 | 28.67 | 28.75 | 28.42 | 28.71 | +1.772% | 58,907 | +29.850% |
| 2025-05-01 | 28.55 | 28.64 | 28.19 | 28.21 | -1.536% | 69,374 | +32.152% |
| 2025-04-30 | 28.39 | 28.66 | 27.92 | 28.65 | +0.880% | 78,053 | +30.122% |
| 2025-04-29 | 28.19 | 28.56 | 28.17 | 28.40 | +0.389% | 141,722 | +31.268% |
| 2025-04-28 | 28.29 | 28.56 | 28.04 | 28.29 | +0.426% | 63,263 | +31.778% |
| 2025-04-25 | 28.25 | 28.25 | 27.94 | 28.17 | -0.248% | 36,919 | +32.339% |
| 2025-04-24 | 27.93 | 28.25 | 27.81 | 28.24 | +1.400% | 38,699 | +32.011% |
| 2025-04-23 | 27.85 | 28.34 | 27.43 | 27.85 | +1.457% | 77,724 | +33.860% |
| 2025-04-22 | 27.14 | 27.53 | 27.13 | 27.45 | +2.387% | 86,772 | +35.811% |
| 2025-04-21 | 27.31 | 27.31 | 26.66 | 26.81 | -2.332% | 108,645 | +39.053% |
| 2025-04-17 | 27.28 | 27.63 | 27.25 | 27.45 | -0.254% | 71,357 | +35.811% |
| 2025-04-16 | 27.81 | 27.97 | 27.41 | 27.52 | -1.220% | 68,176 | +35.465% |
| 2025-04-15 | 28.13 | 28.13 | 27.73 | 27.86 | 0.000% | 54,440 | +33.812% |