RSPM
Invesco S&P 500 Equal Weight Materials ETF
stockNYSEETF
Market OpenOct 5, 2026 3:59:19 PM EDT
37.67USD+1.236%(+0.46)5,769
37.66Bid37.70Ask0.04SpreadRSPM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.57 | 37.74 | 37.57 | 37.67 | +1.236% | 5,769 | 0.000% |
| 2026-10-02 | 37.38 | 37.38 | 37.20 | 37.21 | +0.405% | 9,003 | +1.236% |
| 2026-10-01 | 36.86 | 37.13 | 36.49 | 37.06 | -0.296% | 21,204 | +1.646% |
| 2026-09-30 | 37.67 | 37.70 | 37.17 | 37.17 | -1.012% | 16,125 | +1.345% |
| 2026-09-29 | 37.69 | 37.69 | 37.39 | 37.55 | -0.793% | 26,857 | +0.320% |
| 2026-09-28 | 37.75 | 38.03 | 37.58 | 37.85 | -0.708% | 25,216 | -0.476% |
| 2026-09-25 | 38.19 | 38.19 | 37.95 | 38.12 | +0.105% | 26,795 | -1.180% |
| 2026-09-24 | 38.49 | 38.49 | 38.02 | 38.08 | -1.373% | 10,172 | -1.077% |
| 2026-09-23 | 38.63 | 38.86 | 38.59 | 38.61 | -0.515% | 42,746 | -2.435% |
| 2026-09-22 | 38.46 | 38.85 | 38.38 | 38.81 | +1.544% | 16,246 | -2.937% |
| 2026-09-21 | 38.56 | 38.56 | 38.22 | 38.22 | -0.636% | 59,591 | -1.439% |
| 2026-09-18 | 38.95 | 38.95 | 38.46 | 38.46 | -1.801% | 15,222 | -2.066% |
| 2026-09-17 | 39.23 | 39.33 | 39.06 | 39.17 | +0.954% | 15,815 | -3.829% |
| 2026-09-16 | 39.13 | 39.32 | 38.62 | 38.80 | -0.716% | 14,029 | -2.912% |
| 2026-09-15 | 38.84 | 39.11 | 38.74 | 39.08 | +0.670% | 42,779 | -3.608% |
| 2026-09-14 | 39.02 | 39.10 | 38.75 | 38.82 | -0.868% | 79,178 | -2.962% |
| 2026-09-11 | 39.30 | 39.32 | 39.14 | 39.16 | +0.205% | 34,607 | -3.805% |
| 2026-09-10 | 39.12 | 39.29 | 39.04 | 39.08 | -1.138% | 18,326 | -3.608% |
| 2026-09-09 | 40.02 | 40.02 | 39.53 | 39.53 | -1.249% | 26,070 | -4.705% |
| 2026-09-08 | 40.35 | 40.46 | 40.03 | 40.03 | -0.916% | 26,641 | -5.896% |
| 2026-09-04 | 40.05 | 40.53 | 40.05 | 40.40 | -0.272% | 9,985 | -6.757% |
| 2026-09-03 | 40.94 | 40.94 | 40.27 | 40.51 | -0.784% | 21,929 | -7.011% |
| 2026-09-02 | 40.57 | 40.95 | 40.46 | 40.83 | +1.922% | 28,739 | -7.739% |
| 2026-09-01 | 40.31 | 40.31 | 39.95 | 40.06 | -1.013% | 185,234 | -5.966% |
| 2026-08-31 | 40.77 | 40.90 | 40.39 | 40.47 | -0.857% | 19,854 | -6.919% |
| 2026-08-28 | 41.09 | 41.38 | 40.59 | 40.82 | -0.156% | 11,350 | -7.717% |
| 2026-08-27 | 40.84 | 41.04 | 40.74 | 40.88 | -0.840% | 11,729 | -7.861% |
| 2026-08-26 | 41.15 | 41.59 | 41.12 | 41.23 | +0.181% | 22,394 | -8.634% |
| 2026-08-25 | 41.14 | 41.25 | 40.95 | 41.16 | -0.132% | 15,568 | -8.469% |
| 2026-08-24 | 41.63 | 41.71 | 41.08 | 41.21 | -0.290% | 83,051 | -8.590% |
| 2026-08-21 | 40.98 | 41.43 | 40.96 | 41.33 | +2.201% | 21,091 | -8.856% |
| 2026-08-20 | 40.73 | 40.75 | 40.44 | 40.44 | +0.142% | 9,589 | -6.850% |
| 2026-08-19 | 40.40 | 40.70 | 40.32 | 40.38 | +1.501% | 5,435 | -6.717% |
| 2026-08-18 | 40.04 | 40.04 | 39.78 | 39.79 | -0.761% | 2,835 | -5.317% |
| 2026-08-17 | 40.18 | 40.18 | 40.05 | 40.09 | -0.701% | 6,430 | -6.037% |
| 2026-08-14 | 40.29 | 40.41 | 40.29 | 40.37 | +0.381% | 3,890 | -6.695% |
| 2026-08-13 | 40.44 | 40.47 | 40.20 | 40.22 | -0.544% | 8,955 | -6.340% |
| 2026-08-12 | 41.07 | 41.07 | 40.36 | 40.44 | -1.076% | 8,581 | -6.850% |
| 2026-08-11 | 40.70 | 41.09 | 40.70 | 40.88 | +0.196% | 18,394 | -7.852% |
| 2026-08-10 | 40.52 | 40.80 | 40.46 | 40.80 | +0.542% | 147,958 | -7.672% |
| 2026-08-07 | 40.25 | 40.61 | 40.25 | 40.58 | +1.222% | 7,964 | -7.171% |
| 2026-08-06 | 40.47 | 40.47 | 40.03 | 40.09 | -0.963% | 13,240 | -6.036% |
| 2026-08-05 | 40.51 | 40.58 | 40.37 | 40.48 | +0.922% | 16,058 | -6.942% |
| 2026-08-04 | 39.32 | 40.11 | 39.22 | 40.11 | +1.957% | 59,767 | -6.083% |
| 2026-08-03 | 39.22 | 39.36 | 38.99 | 39.34 | +1.014% | 22,134 | -4.245% |
| 2026-07-31 | 39.57 | 39.57 | 38.95 | 38.95 | -1.902% | 11,746 | -3.274% |
| 2026-07-30 | 40.05 | 40.05 | 39.47 | 39.70 | -0.075% | 144,980 | -5.113% |
| 2026-07-29 | 39.74 | 39.99 | 39.47 | 39.73 | -1.317% | 106,970 | -5.184% |
| 2026-07-28 | 40.43 | 40.43 | 40.21 | 40.26 | +2.068% | 7,079 | -6.432% |
| 2026-07-27 | 39.38 | 39.44 | 39.16 | 39.44 | +0.366% | 7,811 | -4.498% |
| 2026-07-24 | 38.34 | 39.30 | 38.34 | 39.30 | +2.237% | 10,380 | -4.148% |
| 2026-07-23 | 38.47 | 38.58 | 38.31 | 38.44 | -1.030% | 29,294 | -2.003% |
| 2026-07-22 | 38.36 | 38.85 | 38.36 | 38.84 | +1.554% | 80,570 | -3.012% |
| 2026-07-21 | 38.34 | 38.49 | 38.25 | 38.25 | +0.121% | 4,128 | -1.506% |
| 2026-07-20 | 38.76 | 38.76 | 38.11 | 38.20 | -1.009% | 4,223 | -1.386% |
| 2026-07-17 | 38.72 | 38.88 | 38.47 | 38.59 | -0.467% | 4,334 | -2.381% |
| 2026-07-16 | 38.30 | 38.80 | 38.30 | 38.77 | +0.937% | 18,419 | -2.837% |
| 2026-07-15 | 38.43 | 38.59 | 38.09 | 38.41 | -0.134% | 9,698 | -1.927% |
| 2026-07-14 | 38.79 | 38.79 | 38.45 | 38.46 | +0.188% | 8,963 | -2.058% |
| 2026-07-13 | 38.53 | 39.00 | 38.30 | 38.39 | -0.442% | 181,493 | -1.874% |
| 2026-07-10 | 38.62 | 38.72 | 38.48 | 38.56 | +1.314% | 6,227 | -2.308% |
| 2026-07-09 | 38.09 | 38.30 | 37.96 | 38.06 | +0.184% | 9,355 | -1.025% |
| 2026-07-08 | 38.64 | 38.64 | 37.80 | 37.99 | -2.640% | 10,509 | -0.842% |
| 2026-07-07 | 39.38 | 39.38 | 38.92 | 39.02 | -0.839% | 4,416 | -3.460% |
| 2026-07-06 | 39.15 | 39.35 | 38.95 | 39.35 | -0.025% | 7,965 | -4.269% |
| 2026-07-02 | 38.95 | 39.36 | 38.94 | 39.36 | +1.653% | 8,910 | -4.294% |
| 2026-07-01 | 38.67 | 39.00 | 38.46 | 38.72 | +0.205% | 33,277 | -2.712% |
| 2026-06-30 | 38.94 | 38.94 | 38.54 | 38.64 | +0.270% | 9,439 | -2.512% |
| 2026-06-29 | 38.97 | 38.97 | 38.22 | 38.54 | -1.818% | 7,173 | -2.249% |
| 2026-06-26 | 39.14 | 39.29 | 39.02 | 39.25 | -0.237% | 16,299 | -4.025% |
| 2026-06-25 | 39.02 | 39.55 | 38.93 | 39.34 | +1.270% | 13,709 | -4.253% |
| 2026-06-24 | 38.43 | 39.03 | 38.43 | 38.85 | +0.778% | 9,903 | -3.037% |
| 2026-06-23 | 38.62 | 38.91 | 38.55 | 38.55 | -1.449% | 7,060 | -2.283% |
| 2026-06-22 | 38.98 | 39.29 | 38.98 | 39.12 | -0.916% | 9,003 | -3.699% |
| 2026-06-18 | 39.76 | 39.87 | 39.48 | 39.48 | -0.432% | 7,133 | -4.581% |
| 2026-06-17 | 40.33 | 40.59 | 39.58 | 39.65 | -1.129% | 17,882 | -4.994% |
| 2026-06-16 | 40.06 | 40.35 | 40.06 | 40.10 | +0.107% | 8,946 | -6.066% |
| 2026-06-15 | 40.45 | 40.58 | 40.02 | 40.06 | +0.401% | 11,259 | -5.966% |
| 2026-06-12 | 39.30 | 39.95 | 39.30 | 39.90 | +2.098% | 11,178 | -5.589% |
| 2026-06-11 | 38.14 | 39.10 | 38.14 | 39.08 | +3.386% | 10,949 | -3.608% |
| 2026-06-10 | 38.60 | 38.68 | 37.80 | 37.80 | -2.326% | 16,999 | -0.344% |
| 2026-06-09 | 38.44 | 38.70 | 38.03 | 38.70 | +1.686% | 6,046 | -2.661% |
| 2026-06-08 | 38.66 | 38.66 | 38.06 | 38.06 | -1.454% | 6,390 | -1.020% |
| 2026-06-05 | 39.04 | 39.09 | 38.52 | 38.62 | -1.730% | 7,449 | -2.460% |
| 2026-06-04 | 39.38 | 39.55 | 39.12 | 39.30 | -0.207% | 12,559 | -4.148% |
| 2026-06-03 | 39.25 | 39.70 | 39.25 | 39.38 | +0.105% | 5,500 | -4.346% |
| 2026-06-02 | 38.82 | 39.51 | 38.77 | 39.34 | +1.157% | 16,069 | -4.245% |
| 2026-06-01 | 38.70 | 39.04 | 38.44 | 38.89 | -0.677% | 25,678 | -3.137% |
| 2026-05-29 | 39.33 | 39.47 | 39.13 | 39.16 | -0.546% | 61,249 | -3.793% |
| 2026-05-28 | 39.06 | 39.41 | 38.90 | 39.37 | +0.562% | 10,599 | -4.318% |
| 2026-05-27 | 38.85 | 39.21 | 38.85 | 39.15 | +0.643% | 4,985 | -3.780% |
| 2026-05-26 | 38.66 | 38.98 | 38.66 | 38.90 | +1.381% | 7,673 | -3.162% |
| 2026-05-22 | 38.37 | 38.43 | 38.14 | 38.37 | +0.629% | 9,133 | -1.824% |
| 2026-05-21 | 37.80 | 38.28 | 37.49 | 38.13 | +0.558% | 16,904 | -1.206% |
| 2026-05-20 | 37.38 | 37.94 | 37.36 | 37.92 | +1.386% | 10,899 | -0.655% |
| 2026-05-19 | 38.03 | 38.03 | 37.27 | 37.40 | -2.299% | 24,854 | +0.722% |
| 2026-05-18 | 38.31 | 38.55 | 38.19 | 38.28 | -0.261% | 16,399 | -1.594% |
| 2026-05-15 | 38.90 | 38.93 | 38.38 | 38.38 | -2.586% | 9,762 | -1.850% |
| 2026-05-14 | 39.77 | 39.77 | 39.40 | 39.40 | -0.827% | 5,632 | -4.388% |
| 2026-05-13 | 39.89 | 40.09 | 39.73 | 39.73 | -0.483% | 10,787 | -5.178% |
| 2026-05-12 | 39.86 | 40.00 | 39.42 | 39.92 | -0.225% | 12,842 | -5.636% |
| 2026-05-11 | 39.87 | 40.13 | 39.80 | 40.01 | +0.975% | 18,844 | -5.849% |
| 2026-05-08 | 39.53 | 39.86 | 39.53 | 39.62 | +0.248% | 8,031 | -4.930% |
| 2026-05-07 | 40.23 | 40.23 | 39.52 | 39.53 | -2.018% | 11,077 | -4.694% |
| 2026-05-06 | 40.15 | 40.46 | 40.15 | 40.34 | +1.926% | 22,828 | -6.617% |
| 2026-05-05 | 39.18 | 39.78 | 39.18 | 39.58 | +1.714% | 4,022 | -4.819% |
| 2026-05-04 | 39.27 | 39.27 | 38.85 | 38.91 | -1.195% | 24,449 | -3.187% |
| 2026-05-01 | 39.54 | 39.54 | 39.28 | 39.38 | -0.025% | 18,931 | -4.343% |
| 2026-04-30 | 39.37 | 39.43 | 39.30 | 39.39 | +0.852% | 5,213 | -4.367% |
| 2026-04-29 | 39.37 | 39.37 | 39.03 | 39.06 | -0.764% | 14,250 | -3.552% |
| 2026-04-28 | 39.63 | 39.63 | 39.09 | 39.36 | -0.410% | 13,693 | -4.289% |
| 2026-04-27 | 39.62 | 39.65 | 39.42 | 39.52 | -0.025% | 38,099 | -4.681% |
| 2026-04-24 | 39.57 | 39.59 | 39.34 | 39.53 | -0.403% | 9,108 | -4.705% |
| 2026-04-23 | 39.71 | 39.77 | 39.45 | 39.69 | -0.075% | 14,756 | -5.089% |
| 2026-04-22 | 40.22 | 40.22 | 39.64 | 39.72 | -0.302% | 12,077 | -5.161% |
| 2026-04-21 | 40.15 | 40.33 | 39.81 | 39.84 | -0.490% | 19,357 | -5.447% |
| 2026-04-20 | 39.73 | 40.20 | 39.73 | 40.04 | +0.545% | 7,750 | -5.910% |
| 2026-04-17 | 39.94 | 40.14 | 39.82 | 39.82 | -0.022% | 4,385 | -5.397% |
| 2026-04-16 | 39.53 | 39.85 | 39.53 | 39.83 | +1.266% | 6,125 | -5.418% |
| 2026-04-15 | 39.82 | 39.82 | 39.27 | 39.33 | -1.280% | 18,473 | -4.221% |
| 2026-04-14 | 39.98 | 39.98 | 39.57 | 39.84 | -0.400% | 161,069 | -5.447% |
| 2026-04-13 | 39.68 | 40.01 | 39.56 | 40.00 | +0.705% | 27,271 | -5.825% |
| 2026-04-10 | 39.67 | 39.94 | 39.66 | 39.72 | +0.379% | 9,812 | -5.161% |
| 2026-04-09 | 39.64 | 39.77 | 39.56 | 39.57 | -0.703% | 9,175 | -4.802% |
| 2026-04-08 | 39.14 | 39.85 | 39.00 | 39.85 | +3.345% | 164,960 | -5.471% |
| 2026-04-07 | 38.71 | 38.71 | 38.30 | 38.56 | -0.255% | 8,199 | -2.308% |
| 2026-04-06 | 38.60 | 38.69 | 38.48 | 38.66 | -0.390% | 20,105 | -2.558% |
| 2026-04-02 | 38.68 | 39.14 | 38.52 | 38.81 | -0.462% | 26,193 | -2.937% |
| 2026-04-01 | 38.90 | 39.18 | 38.84 | 38.99 | +0.841% | 50,699 | -3.385% |
| 2026-03-31 | 38.35 | 38.82 | 38.22 | 38.66 | +1.803% | 10,016 | -2.573% |
| 2026-03-30 | 38.46 | 38.46 | 37.86 | 37.98 | -0.079% | 80,085 | -0.816% |
| 2026-03-27 | 38.03 | 38.27 | 37.93 | 38.01 | -0.178% | 21,595 | -0.895% |
| 2026-03-26 | 38.09 | 38.56 | 38.05 | 38.08 | -0.865% | 17,241 | -1.071% |
| 2026-03-25 | 37.99 | 38.42 | 37.86 | 38.41 | +2.100% | 18,513 | -1.927% |
| 2026-03-24 | 36.62 | 37.87 | 36.62 | 37.62 | +2.339% | 12,881 | +0.133% |
| 2026-03-23 | 36.52 | 37.09 | 36.52 | 36.76 | +1.885% | 23,584 | +2.476% |
| 2026-03-20 | 36.84 | 36.84 | 35.98 | 36.08 | -2.036% | 23,743 | +4.407% |
| 2026-03-19 | 36.95 | 37.00 | 36.58 | 36.83 | -1.682% | 28,256 | +2.281% |
| 2026-03-18 | 37.98 | 37.98 | 37.46 | 37.46 | -1.680% | 13,873 | +0.561% |
| 2026-03-17 | 38.18 | 38.44 | 38.10 | 38.10 | +0.448% | 23,637 | -1.129% |
| 2026-03-16 | 38.07 | 38.27 | 37.78 | 37.93 | -0.105% | 9,386 | -0.685% |
| 2026-03-13 | 38.64 | 38.64 | 37.87 | 37.97 | -1.325% | 41,724 | -0.790% |
| 2026-03-12 | 38.52 | 38.80 | 38.42 | 38.48 | +0.510% | 38,331 | -2.105% |
| 2026-03-11 | 38.01 | 38.28 | 37.96 | 38.28 | +0.485% | 57,275 | -1.606% |
| 2026-03-10 | 38.26 | 38.50 | 37.97 | 38.10 | -0.366% | 11,963 | -1.129% |
| 2026-03-09 | 37.81 | 38.41 | 37.38 | 38.24 | +0.131% | 28,837 | -1.491% |
| 2026-03-06 | 38.53 | 38.53 | 37.97 | 38.19 | -1.648% | 19,232 | -1.362% |
| 2026-03-05 | 39.28 | 39.46 | 38.69 | 38.83 | -1.621% | 24,265 | -2.987% |
| 2026-03-04 | 39.71 | 39.71 | 39.29 | 39.47 | +0.051% | 106,487 | -4.560% |
| 2026-03-03 | 39.17 | 39.55 | 38.54 | 39.45 | -2.173% | 25,731 | -4.512% |
| 2026-03-02 | 40.22 | 40.35 | 39.92 | 40.33 | -0.182% | 32,892 | -6.587% |
| 2026-02-27 | 39.89 | 40.40 | 39.82 | 40.40 | +0.816% | 40,353 | -6.757% |
| 2026-02-26 | 40.01 | 40.08 | 39.59 | 40.07 | -0.099% | 46,572 | -5.997% |
| 2026-02-25 | 40.72 | 40.72 | 39.88 | 40.11 | -0.907% | 16,279 | -6.090% |
| 2026-02-24 | 40.24 | 40.65 | 40.24 | 40.48 | +0.722% | 25,472 | -6.942% |
| 2026-02-23 | 39.84 | 40.23 | 39.77 | 40.19 | -0.231% | 31,352 | -6.270% |
| 2026-02-20 | 40.08 | 40.44 | 39.83 | 40.28 | +0.082% | 21,616 | -6.487% |
| 2026-02-19 | 40.24 | 40.58 | 39.93 | 40.25 | -0.519% | 13,490 | -6.410% |
| 2026-02-18 | 40.40 | 40.65 | 40.37 | 40.46 | +0.572% | 20,550 | -6.896% |
| 2026-02-17 | 40.37 | 40.37 | 39.88 | 40.23 | -1.178% | 24,467 | -6.363% |
| 2026-02-13 | 40.35 | 40.88 | 40.18 | 40.71 | +0.592% | 13,670 | -7.466% |
| 2026-02-12 | 41.24 | 41.42 | 40.41 | 40.47 | -1.652% | 14,702 | -6.919% |
| 2026-02-11 | 40.69 | 41.15 | 40.69 | 41.15 | +1.680% | 52,274 | -8.457% |
| 2026-02-10 | 39.86 | 40.51 | 39.86 | 40.47 | +1.545% | 11,849 | -6.919% |
| 2026-02-09 | 39.39 | 39.90 | 39.19 | 39.85 | +1.101% | 16,754 | -5.480% |
| 2026-02-06 | 38.87 | 39.46 | 38.87 | 39.42 | +2.416% | 49,087 | -4.439% |
| 2026-02-05 | 39.15 | 39.15 | 38.36 | 38.49 | -2.678% | 183,143 | -2.130% |
| 2026-02-04 | 38.61 | 39.62 | 38.61 | 39.55 | +3.100% | 20,005 | -4.752% |
| 2026-02-03 | 37.75 | 38.70 | 37.64 | 38.36 | +2.513% | 32,475 | -1.799% |
| 2026-02-02 | 37.11 | 37.45 | 37.03 | 37.42 | +0.510% | 82,398 | +0.669% |
| 2026-01-30 | 37.09 | 37.43 | 36.84 | 37.23 | -1.037% | 41,477 | +1.182% |
| 2026-01-29 | 37.97 | 38.11 | 37.17 | 37.62 | -0.080% | 52,511 | +0.133% |
| 2026-01-28 | 37.89 | 37.95 | 37.50 | 37.65 | -0.433% | 37,231 | +0.053% |
| 2026-01-27 | 37.73 | 37.92 | 37.68 | 37.81 | -0.096% | 16,931 | -0.380% |
| 2026-01-26 | 38.16 | 38.16 | 37.84 | 37.85 | -0.106% | 26,072 | -0.476% |
| 2026-01-23 | 37.44 | 37.89 | 37.44 | 37.89 | +1.121% | 33,002 | -0.581% |
| 2026-01-22 | 37.47 | 37.74 | 37.41 | 37.47 | +0.351% | 34,811 | +0.534% |
| 2026-01-21 | 36.83 | 37.40 | 36.83 | 37.34 | +2.530% | 208,106 | +0.886% |
| 2026-01-20 | 36.46 | 36.64 | 36.28 | 36.42 | -1.027% | 214,836 | +3.439% |
| 2026-01-16 | 36.79 | 36.80 | 36.61 | 36.80 | -0.764% | 12,748 | +2.376% |
| 2026-01-15 | 36.69 | 37.22 | 36.69 | 37.08 | +0.281% | 15,181 | +1.594% |
| 2026-01-14 | 36.80 | 37.18 | 36.80 | 36.97 | +0.749% | 60,321 | +1.880% |
| 2026-01-13 | 36.62 | 36.77 | 36.51 | 36.70 | +0.686% | 28,035 | +2.643% |
| 2026-01-12 | 36.34 | 36.55 | 36.34 | 36.45 | +0.214% | 28,580 | +3.347% |
| 2026-01-09 | 35.90 | 36.37 | 35.90 | 36.37 | +1.457% | 3,658 | +3.568% |
| 2026-01-08 | 34.92 | 35.99 | 34.92 | 35.85 | +2.312% | 11,736 | +5.077% |
| 2026-01-07 | 35.58 | 35.58 | 34.98 | 35.04 | -1.661% | 18,972 | +7.506% |
| 2026-01-06 | 35.11 | 35.74 | 35.11 | 35.63 | +1.805% | 15,278 | +5.720% |
| 2026-01-05 | 34.55 | 35.10 | 34.55 | 35.00 | +0.954% | 90,806 | +7.629% |
| 2026-01-02 | 34.11 | 34.77 | 34.11 | 34.67 | +1.739% | 3,838 | +8.656% |
| 2025-12-31 | 34.21 | 34.21 | 34.06 | 34.08 | -0.666% | 6,299 | +10.545% |
| 2025-12-30 | 34.33 | 34.40 | 34.30 | 34.30 | -0.159% | 21,309 | +9.809% |
| 2025-12-29 | 34.33 | 34.38 | 34.23 | 34.36 | -0.629% | 34,847 | +9.635% |
| 2025-12-26 | 34.39 | 34.58 | 34.35 | 34.58 | +0.671% | 15,159 | +8.945% |
| 2025-12-24 | 34.20 | 34.38 | 34.20 | 34.35 | +0.253% | 3,800 | +9.676% |
| 2025-12-23 | 34.32 | 34.35 | 34.17 | 34.26 | +0.020% | 13,424 | +9.953% |
| 2025-12-22 | 34.06 | 34.28 | 34.06 | 34.25 | +0.537% | 12,379 | +9.976% |
| 2025-12-19 | 33.89 | 34.15 | 33.89 | 34.07 | +0.531% | 3,830 | +10.566% |
| 2025-12-18 | 33.93 | 34.12 | 33.83 | 33.89 | +0.257% | 19,858 | +11.154% |
| 2025-12-17 | 33.60 | 33.95 | 33.60 | 33.80 | +0.754% | 30,473 | +11.440% |
| 2025-12-16 | 33.74 | 33.74 | 33.36 | 33.55 | -0.651% | 21,069 | +12.280% |
| 2025-12-15 | 34.00 | 34.00 | 33.58 | 33.77 | -0.253% | 18,735 | +11.549% |
| 2025-12-12 | 34.21 | 34.21 | 33.79 | 33.86 | -0.302% | 12,280 | +11.266% |
| 2025-12-11 | 33.45 | 34.02 | 33.45 | 33.96 | +1.702% | 20,826 | +10.930% |
| 2025-12-10 | 32.63 | 33.46 | 32.63 | 33.39 | +2.361% | 137,724 | +12.818% |
| 2025-12-09 | 32.65 | 32.96 | 32.62 | 32.62 | -0.351% | 13,177 | +15.481% |
| 2025-12-08 | 33.15 | 33.15 | 32.73 | 32.73 | -1.099% | 16,488 | +15.076% |
| 2025-12-05 | 33.39 | 33.43 | 33.10 | 33.10 | +0.223% | 4,593 | +13.811% |
| 2025-12-04 | 33.26 | 33.28 | 32.95 | 33.02 | -0.945% | 37,482 | +14.065% |
| 2025-12-03 | 33.18 | 33.39 | 33.14 | 33.34 | +0.613% | 18,258 | +12.987% |
| 2025-12-02 | 33.52 | 33.52 | 32.99 | 33.14 | -1.024% | 14,897 | +13.680% |
| 2025-12-01 | 33.41 | 33.79 | 33.41 | 33.48 | -0.222% | 7,070 | +12.515% |
| 2025-11-28 | 33.38 | 33.57 | 33.38 | 33.55 | +0.673% | 1,394 | +12.265% |
| 2025-11-26 | 32.88 | 33.40 | 32.88 | 33.33 | +1.260% | 18,887 | +13.021% |
| 2025-11-25 | 32.40 | 32.95 | 32.40 | 32.92 | +2.100% | 22,901 | +14.445% |
| 2025-11-24 | 32.10 | 32.26 | 32.01 | 32.24 | +0.185% | 12,188 | +16.848% |
| 2025-11-21 | 31.60 | 32.47 | 31.60 | 32.18 | +2.579% | 12,499 | +17.064% |
| 2025-11-20 | 32.14 | 32.21 | 31.37 | 31.37 | -1.600% | 15,242 | +20.083% |
| 2025-11-19 | 31.97 | 31.98 | 31.74 | 31.88 | +0.094% | 32,115 | +18.162% |
| 2025-11-18 | 31.80 | 32.01 | 31.64 | 31.85 | +0.378% | 23,388 | +18.273% |
| 2025-11-17 | 32.22 | 32.33 | 31.72 | 31.73 | -1.643% | 45,008 | +18.720% |
| 2025-11-14 | 32.16 | 32.52 | 32.16 | 32.26 | -0.860% | 22,118 | +16.770% |
| 2025-11-13 | 32.54 | 32.78 | 32.49 | 32.54 | +0.031% | 32,988 | +15.765% |
| 2025-11-12 | 32.55 | 32.69 | 32.53 | 32.53 | +0.743% | 25,223 | +15.801% |
| 2025-11-11 | 31.98 | 32.37 | 31.98 | 32.29 | +0.875% | 14,020 | +16.662% |
| 2025-11-10 | 32.01 | 32.10 | 31.70 | 32.01 | +0.948% | 11,216 | +17.682% |
| 2025-11-07 | 31.33 | 31.80 | 31.33 | 31.71 | +1.373% | 14,751 | +18.797% |
| 2025-11-06 | 31.58 | 31.68 | 31.28 | 31.28 | -1.013% | 14,931 | +20.428% |
| 2025-11-05 | 31.51 | 31.77 | 31.40 | 31.60 | +1.097% | 19,325 | +19.209% |
| 2025-11-04 | 31.16 | 31.37 | 30.98 | 31.26 | -0.756% | 27,850 | +20.517% |
| 2025-11-03 | 31.51 | 31.63 | 31.22 | 31.50 | -0.741% | 38,962 | +19.606% |
| 2025-10-31 | 31.71 | 31.90 | 31.56 | 31.73 | -0.314% | 157,615 | +18.720% |
| 2025-10-30 | 32.10 | 32.16 | 31.82 | 31.83 | -1.738% | 42,340 | +18.347% |
| 2025-10-29 | 33.00 | 33.00 | 32.37 | 32.39 | -2.136% | 23,615 | +16.291% |
| 2025-10-28 | 33.11 | 33.28 | 33.02 | 33.10 | -0.060% | 17,091 | +13.807% |
| 2025-10-27 | 33.16 | 33.31 | 33.03 | 33.12 | -0.068% | 12,730 | +13.738% |
| 2025-10-24 | 33.23 | 33.28 | 33.14 | 33.14 | +0.099% | 9,276 | +13.660% |
| 2025-10-23 | 32.80 | 33.17 | 32.80 | 33.11 | +1.908% | 19,297 | +13.772% |
| 2025-10-22 | 32.39 | 32.65 | 32.34 | 32.49 | -0.031% | 9,950 | +15.943% |
| 2025-10-21 | 32.35 | 32.59 | 32.35 | 32.50 | -0.150% | 8,620 | +15.908% |
| 2025-10-20 | 32.36 | 32.55 | 32.36 | 32.55 | +1.272% | 17,189 | +15.734% |
| 2025-10-17 | 32.13 | 32.19 | 32.02 | 32.14 | -0.127% | 11,696 | +17.206% |
| 2025-10-16 | 32.60 | 32.60 | 32.11 | 32.18 | -0.856% | 7,606 | +17.057% |
| 2025-10-15 | 32.77 | 32.92 | 32.42 | 32.46 | -0.280% | 7,195 | +16.054% |
| 2025-10-14 | 31.95 | 32.69 | 31.93 | 32.55 | +0.962% | 11,820 | +15.730% |
| 2025-10-13 | 32.06 | 32.48 | 32.06 | 32.24 | +1.800% | 12,087 | +16.842% |
| 2025-10-10 | 32.59 | 32.59 | 31.67 | 31.67 | -2.763% | 14,020 | +18.945% |
| 2025-10-09 | 33.00 | 33.19 | 32.51 | 32.57 | -1.123% | 13,561 | +15.659% |
| 2025-10-08 | 32.87 | 33.05 | 32.73 | 32.94 | +0.580% | 25,364 | +14.359% |
| 2025-10-07 | 32.99 | 32.99 | 32.67 | 32.75 | -0.637% | 17,757 | +15.023% |
| 2025-10-06 | 33.05 | 33.13 | 32.90 | 32.96 | -0.151% | 17,656 | +14.290% |
| 2025-10-03 | 32.96 | 33.20 | 32.92 | 33.01 | +0.182% | 12,498 | +14.117% |
| 2025-10-02 | 32.52 | 32.97 | 32.52 | 32.95 | +1.447% | 18,215 | +14.325% |
| 2025-10-01 | 32.62 | 32.76 | 32.44 | 32.48 | -0.824% | 12,582 | +15.979% |
| 2025-09-30 | 32.50 | 32.75 | 32.43 | 32.75 | +0.417% | 15,196 | +15.023% |
| 2025-09-29 | 32.80 | 32.80 | 32.50 | 32.61 | +0.135% | 16,003 | +15.502% |
| 2025-09-26 | 32.20 | 32.65 | 32.20 | 32.57 | +1.369% | 13,526 | +15.659% |
| 2025-09-25 | 32.52 | 32.52 | 32.10 | 32.13 | -1.472% | 13,896 | +17.242% |
| 2025-09-24 | 32.72 | 32.96 | 32.61 | 32.61 | -0.549% | 14,695 | +15.517% |
| 2025-09-23 | 33.12 | 33.20 | 32.75 | 32.79 | -0.365% | 14,815 | +14.883% |
| 2025-09-22 | 32.98 | 33.03 | 32.82 | 32.91 | -0.850% | 16,923 | +14.464% |
| 2025-09-19 | 33.29 | 33.29 | 33.17 | 33.19 | -0.174% | 6,228 | +13.491% |
| 2025-09-18 | 33.19 | 33.36 | 33.06 | 33.25 | +0.074% | 11,701 | +13.293% |
| 2025-09-17 | 33.23 | 33.88 | 33.17 | 33.23 | -0.047% | 7,917 | +13.377% |
| 2025-09-16 | 33.36 | 33.36 | 33.16 | 33.24 | +0.063% | 15,665 | +13.324% |
| 2025-09-15 | 33.41 | 33.49 | 33.22 | 33.22 | -0.628% | 17,868 | +13.396% |
| 2025-09-12 | 33.58 | 33.65 | 33.38 | 33.43 | -0.889% | 14,369 | +12.683% |
| 2025-09-11 | 33.31 | 33.79 | 33.31 | 33.73 | +1.934% | 28,780 | +11.681% |
| 2025-09-10 | 33.01 | 33.24 | 33.01 | 33.09 | +0.242% | 11,218 | +13.841% |
| 2025-09-09 | 33.38 | 33.54 | 32.96 | 33.01 | -2.018% | 17,370 | +14.117% |
| 2025-09-08 | 33.59 | 33.69 | 33.32 | 33.69 | -0.082% | 28,237 | +11.814% |
| 2025-09-05 | 33.88 | 33.98 | 33.48 | 33.72 | +1.011% | 10,627 | +11.722% |
| 2025-09-04 | 33.25 | 33.39 | 33.07 | 33.38 | +0.323% | 9,664 | +12.852% |
| 2025-09-03 | 33.49 | 33.56 | 33.23 | 33.27 | -0.945% | 7,095 | +13.216% |
| 2025-09-02 | 33.50 | 33.60 | 33.44 | 33.59 | -1.002% | 11,218 | +12.146% |
| 2025-08-29 | 33.82 | 34.09 | 33.82 | 33.93 | +0.293% | 8,077 | +11.023% |
| 2025-08-28 | 33.91 | 33.91 | 33.59 | 33.83 | +0.003% | 9,259 | +11.348% |
| 2025-08-27 | 33.62 | 33.88 | 33.53 | 33.83 | +0.366% | 31,429 | +11.351% |
| 2025-08-26 | 33.54 | 33.72 | 33.54 | 33.71 | +0.169% | 11,924 | +11.758% |
| 2025-08-25 | 33.78 | 33.78 | 33.60 | 33.65 | -0.418% | 32,497 | +11.947% |
| 2025-08-22 | 33.09 | 33.94 | 33.09 | 33.79 | +2.273% | 9,122 | +11.479% |
| 2025-08-21 | 32.66 | 33.13 | 32.66 | 33.04 | +0.594% | 16,490 | +14.013% |
| 2025-08-20 | 32.89 | 32.93 | 32.77 | 32.84 | +0.013% | 12,542 | +14.690% |
| 2025-08-19 | 32.73 | 32.95 | 32.73 | 32.84 | +0.369% | 12,576 | +14.706% |
| 2025-08-18 | 32.90 | 32.92 | 32.70 | 32.72 | -0.487% | 10,216 | +15.128% |
| 2025-08-15 | 33.00 | 33.07 | 32.85 | 32.88 | -0.215% | 36,301 | +14.568% |
| 2025-08-14 | 32.98 | 32.98 | 32.65 | 32.95 | -1.212% | 9,229 | +14.322% |
| 2025-08-13 | 32.76 | 33.35 | 32.76 | 33.35 | +2.410% | 12,724 | +12.937% |
| 2025-08-12 | 32.16 | 32.62 | 32.13 | 32.57 | +1.180% | 28,399 | +15.659% |
| 2025-08-11 | 32.32 | 32.38 | 32.05 | 32.19 | +0.124% | 13,518 | +17.024% |
| 2025-08-08 | 32.11 | 32.25 | 32.06 | 32.15 | +0.500% | 13,812 | +17.170% |
| 2025-08-07 | 32.04 | 32.10 | 31.82 | 31.99 | +0.692% | 14,667 | +17.756% |
| 2025-08-06 | 32.26 | 32.27 | 31.77 | 31.77 | -1.823% | 23,540 | +18.571% |
| 2025-08-05 | 32.30 | 32.42 | 32.10 | 32.36 | +0.622% | 22,402 | +16.409% |
| 2025-08-04 | 32.00 | 32.23 | 32.00 | 32.16 | +1.037% | 16,955 | +17.133% |
| 2025-08-01 | 32.12 | 32.12 | 31.57 | 31.83 | -1.999% | 40,518 | +18.347% |
| 2025-07-31 | 32.56 | 32.81 | 32.48 | 32.48 | -1.401% | 13,150 | +15.982% |
| 2025-07-30 | 33.52 | 33.52 | 32.82 | 32.94 | -2.272% | 3,805 | +14.357% |
| 2025-07-29 | 33.86 | 33.86 | 33.55 | 33.71 | -0.636% | 7,467 | +11.759% |
| 2025-07-28 | 34.35 | 34.35 | 33.85 | 33.92 | -1.734% | 20,555 | +11.049% |
| 2025-07-25 | 34.20 | 34.54 | 34.11 | 34.52 | +1.085% | 8,945 | +9.123% |
| 2025-07-24 | 34.25 | 34.43 | 34.02 | 34.15 | -1.215% | 32,220 | +10.307% |
| 2025-07-23 | 34.53 | 34.69 | 34.52 | 34.57 | +0.407% | 14,474 | +8.967% |
| 2025-07-22 | 34.00 | 34.43 | 34.00 | 34.43 | +1.924% | 15,825 | +9.410% |
| 2025-07-21 | 33.91 | 34.08 | 33.75 | 33.78 | +0.208% | 24,281 | +11.516% |
| 2025-07-18 | 33.77 | 33.83 | 33.52 | 33.71 | +0.151% | 25,395 | +11.747% |
| 2025-07-17 | 33.33 | 33.66 | 33.28 | 33.66 | +1.048% | 14,277 | +11.916% |
| 2025-07-16 | 33.29 | 33.40 | 32.94 | 33.31 | +0.241% | 77,715 | +13.089% |
| 2025-07-15 | 33.99 | 33.99 | 33.23 | 33.23 | -2.034% | 29,107 | +13.361% |
| 2025-07-14 | 34.02 | 34.10 | 33.81 | 33.92 | -0.732% | 50,564 | +11.055% |
| 2025-07-11 | 34.11 | 34.23 | 33.93 | 34.17 | -0.899% | 40,459 | +10.243% |
| 2025-07-10 | 34.44 | 34.73 | 34.44 | 34.48 | +0.583% | 27,202 | +9.252% |
| 2025-07-09 | 34.20 | 34.31 | 33.91 | 34.28 | +0.637% | 44,152 | +9.889% |
| 2025-07-08 | 33.74 | 34.18 | 33.74 | 34.06 | +1.348% | 48,201 | +10.589% |
| 2025-07-07 | 33.75 | 33.91 | 33.45 | 33.61 | -0.977% | 58,187 | +12.080% |
| 2025-07-03 | 33.99 | 34.03 | 33.93 | 33.94 | -0.152% | 10,848 | +10.985% |
| 2025-07-02 | 33.55 | 34.00 | 33.47 | 33.99 | +2.020% | 24,707 | +10.817% |
| 2025-07-01 | 32.45 | 33.48 | 32.45 | 33.32 | +2.808% | 22,288 | +13.055% |
| 2025-06-30 | 32.50 | 32.50 | 32.32 | 32.41 | -0.338% | 8,257 | +16.230% |
| 2025-06-27 | 32.51 | 32.70 | 32.38 | 32.52 | +0.121% | 13,830 | +15.836% |
| 2025-06-26 | 32.33 | 32.58 | 32.33 | 32.48 | +1.186% | 22,773 | +15.977% |
| 2025-06-25 | 32.35 | 32.35 | 32.07 | 32.10 | -1.018% | 21,586 | +17.352% |
| 2025-06-24 | 32.18 | 32.51 | 32.18 | 32.43 | +0.902% | 12,311 | +16.158% |
| 2025-06-23 | 31.85 | 32.15 | 31.72 | 32.14 | +0.343% | 17,058 | +17.206% |
| 2025-06-20 | 32.34 | 32.34 | 32.00 | 32.03 | -0.713% | 17,176 | +17.608% |
| 2025-06-18 | 32.36 | 32.53 | 32.25 | 32.26 | -0.371% | 27,805 | +16.770% |
| 2025-06-17 | 32.57 | 32.61 | 32.37 | 32.38 | -0.979% | 12,531 | +16.337% |
| 2025-06-16 | 32.54 | 32.81 | 32.54 | 32.70 | +1.144% | 15,476 | +15.199% |
| 2025-06-13 | 32.49 | 32.72 | 32.27 | 32.33 | -0.828% | 7,078 | +16.517% |
| 2025-06-12 | 32.42 | 32.62 | 32.29 | 32.60 | +0.154% | 14,897 | +15.552% |
| 2025-06-11 | 32.75 | 32.75 | 32.45 | 32.55 | -0.732% | 41,318 | +15.730% |
| 2025-06-10 | 32.62 | 32.85 | 32.62 | 32.79 | +0.614% | 14,025 | +14.883% |
| 2025-06-09 | 32.42 | 32.83 | 32.42 | 32.59 | +0.867% | 11,419 | +15.588% |
| 2025-06-06 | 32.44 | 32.53 | 32.26 | 32.31 | +0.217% | 15,271 | +16.589% |
| 2025-06-05 | 32.56 | 32.57 | 32.20 | 32.24 | -0.617% | 25,190 | +16.842% |
| 2025-06-04 | 32.37 | 32.56 | 32.37 | 32.44 | +0.340% | 14,292 | +16.122% |
| 2025-06-03 | 31.88 | 32.37 | 31.73 | 32.33 | +1.000% | 12,917 | +16.517% |
| 2025-06-02 | 32.08 | 32.08 | 31.80 | 32.01 | +0.724% | 16,269 | +17.682% |
| 2025-05-30 | 31.73 | 31.81 | 31.47 | 31.78 | -0.251% | 14,804 | +18.534% |
| 2025-05-29 | 31.97 | 31.97 | 31.62 | 31.86 | +0.220% | 41,316 | +18.236% |
| 2025-05-28 | 32.18 | 32.18 | 31.79 | 31.79 | -1.335% | 25,306 | +18.496% |
| 2025-05-27 | 31.91 | 32.22 | 31.90 | 32.22 | +1.930% | 12,785 | +16.915% |
| 2025-05-23 | 31.44 | 31.72 | 31.44 | 31.61 | -0.504% | 25,260 | +19.171% |
| 2025-05-22 | 31.76 | 31.94 | 31.60 | 31.77 | -0.282% | 32,522 | +18.571% |
| 2025-05-21 | 32.03 | 32.25 | 31.86 | 31.86 | -1.423% | 36,635 | +18.236% |
| 2025-05-20 | 32.23 | 32.41 | 32.21 | 32.32 | -0.185% | 22,134 | +16.553% |
| 2025-05-19 | 31.99 | 32.39 | 31.99 | 32.38 | +0.217% | 37,841 | +16.337% |
| 2025-05-16 | 31.93 | 32.31 | 31.77 | 32.31 | +1.158% | 303,273 | +16.589% |
| 2025-05-15 | 31.61 | 31.97 | 31.55 | 31.94 | +0.694% | 25,717 | +17.940% |
| 2025-05-14 | 31.73 | 31.78 | 31.56 | 31.72 | -0.875% | 10,077 | +18.758% |
| 2025-05-13 | 32.06 | 32.21 | 32.00 | 32.00 | -0.156% | 13,585 | +17.719% |
| 2025-05-12 | 32.05 | 32.33 | 31.87 | 32.05 | +3.121% | 33,232 | +17.535% |
| 2025-05-09 | 31.04 | 31.12 | 30.97 | 31.08 | +0.355% | 6,544 | +21.203% |
| 2025-05-08 | 30.82 | 31.30 | 30.72 | 30.97 | +1.474% | 17,576 | +21.634% |
| 2025-05-07 | 30.81 | 30.81 | 30.41 | 30.52 | -0.683% | 19,828 | +23.427% |
| 2025-05-06 | 30.72 | 30.91 | 30.64 | 30.73 | -0.550% | 21,511 | +22.584% |
| 2025-05-05 | 31.04 | 31.12 | 30.89 | 30.90 | -0.962% | 14,887 | +21.909% |
| 2025-05-02 | 31.14 | 31.29 | 31.01 | 31.20 | +1.761% | 10,714 | +20.737% |
| 2025-05-01 | 30.63 | 30.94 | 30.63 | 30.66 | -0.487% | 10,901 | +22.864% |
| 2025-04-30 | 30.26 | 30.89 | 30.19 | 30.81 | +0.358% | 15,424 | +22.265% |
| 2025-04-29 | 30.44 | 30.81 | 30.44 | 30.70 | +0.645% | 25,249 | +22.704% |
| 2025-04-28 | 30.36 | 30.70 | 30.31 | 30.50 | +0.439% | 24,358 | +23.494% |
| 2025-04-25 | 30.35 | 30.43 | 30.17 | 30.37 | -0.816% | 12,623 | +24.037% |
| 2025-04-24 | 29.89 | 30.68 | 29.85 | 30.62 | +2.545% | 15,238 | +23.024% |
| 2025-04-23 | 30.17 | 30.61 | 29.79 | 29.86 | +0.302% | 34,881 | +26.155% |
| 2025-04-22 | 29.37 | 29.80 | 29.25 | 29.77 | +2.549% | 25,756 | +26.537% |
| 2025-04-21 | 29.33 | 29.33 | 28.79 | 29.03 | -1.361% | 44,669 | +29.762% |
| 2025-04-17 | 29.25 | 29.65 | 29.25 | 29.43 | +0.824% | 13,657 | +27.996% |
| 2025-04-16 | 29.43 | 29.59 | 29.00 | 29.19 | -0.748% | 10,278 | +29.051% |
| 2025-04-15 | 29.69 | 29.82 | 29.40 | 29.41 | 0.000% | 27,441 | +28.086% |