RSPN
Invesco S&P 500 Equal Weight Industrials ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:10 PM EDT
59.04USD+0.357%(+0.21)133,087
58.91Bid59.07Ask0.16SpreadRSPN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.71 | 59.04 | 58.46 | 59.04 | +0.357% | 133,087 | 0.000% |
| 2026-10-02 | 59.00 | 59.03 | 58.67 | 58.83 | +0.667% | 127,787 | +0.357% |
| 2026-10-01 | 57.93 | 58.52 | 57.66 | 58.44 | +0.898% | 186,240 | +1.027% |
| 2026-09-30 | 58.77 | 58.77 | 57.88 | 57.92 | -1.110% | 918,088 | +1.934% |
| 2026-09-29 | 58.64 | 58.98 | 58.29 | 58.57 | -0.017% | 150,693 | +0.802% |
| 2026-09-28 | 58.67 | 58.86 | 58.31 | 58.58 | -0.661% | 98,304 | +0.785% |
| 2026-09-25 | 58.75 | 59.26 | 58.71 | 58.97 | +0.855% | 298,662 | +0.119% |
| 2026-09-24 | 58.82 | 58.90 | 58.38 | 58.47 | -1.099% | 60,208 | +0.975% |
| 2026-09-23 | 59.23 | 59.40 | 58.92 | 59.12 | -0.304% | 111,058 | -0.135% |
| 2026-09-22 | 59.42 | 59.42 | 58.95 | 59.30 | +0.440% | 1,303,712 | -0.438% |
| 2026-09-21 | 59.19 | 59.22 | 58.55 | 59.04 | -0.059% | 601,145 | 0.000% |
| 2026-09-18 | 58.90 | 59.12 | 58.77 | 59.08 | +0.076% | 130,699 | -0.059% |
| 2026-09-17 | 59.78 | 59.78 | 58.88 | 59.03 | +0.153% | 35,784 | +0.017% |
| 2026-09-16 | 59.38 | 59.55 | 58.56 | 58.94 | -0.548% | 246,018 | +0.170% |
| 2026-09-15 | 59.81 | 59.81 | 59.10 | 59.27 | -0.712% | 85,194 | -0.380% |
| 2026-09-14 | 59.18 | 59.80 | 59.18 | 59.69 | -0.351% | 543,152 | -1.089% |
| 2026-09-11 | 59.97 | 60.09 | 59.78 | 59.90 | +0.978% | 770,457 | -1.436% |
| 2026-09-10 | 59.46 | 59.70 | 59.17 | 59.32 | -0.786% | 61,546 | -0.472% |
| 2026-09-09 | 60.37 | 60.37 | 59.79 | 59.79 | -1.402% | 199,416 | -1.254% |
| 2026-09-08 | 61.06 | 61.06 | 60.63 | 60.64 | -0.947% | 626,295 | -2.639% |
| 2026-09-04 | 60.80 | 61.31 | 60.80 | 61.22 | +0.196% | 52,929 | -3.561% |
| 2026-09-03 | 60.87 | 61.10 | 60.34 | 61.10 | +1.025% | 3,057,957 | -3.372% |
| 2026-09-02 | 60.68 | 60.74 | 60.20 | 60.48 | -0.066% | 243,469 | -2.381% |
| 2026-09-01 | 61.26 | 61.29 | 60.43 | 60.52 | -1.721% | 461,945 | -2.445% |
| 2026-08-31 | 61.89 | 61.89 | 61.51 | 61.58 | -1.029% | 55,143 | -4.125% |
| 2026-08-28 | 62.90 | 63.03 | 62.12 | 62.22 | -0.845% | 216,551 | -5.111% |
| 2026-08-27 | 63.06 | 63.06 | 62.59 | 62.75 | -0.649% | 44,650 | -5.912% |
| 2026-08-26 | 62.65 | 63.38 | 62.65 | 63.16 | +0.927% | 39,420 | -6.523% |
| 2026-08-25 | 62.96 | 62.96 | 62.56 | 62.58 | -0.556% | 34,721 | -5.657% |
| 2026-08-24 | 63.19 | 63.43 | 62.80 | 62.93 | -0.522% | 194,266 | -6.181% |
| 2026-08-21 | 63.38 | 63.42 | 63.23 | 63.26 | +0.301% | 21,091 | -6.671% |
| 2026-08-20 | 63.37 | 63.75 | 63.07 | 63.07 | -1.074% | 32,827 | -6.390% |
| 2026-08-19 | 64.03 | 64.23 | 63.75 | 63.76 | +0.118% | 27,293 | -7.395% |
| 2026-08-18 | 64.43 | 64.43 | 63.61 | 63.68 | -1.225% | 58,129 | -7.286% |
| 2026-08-17 | 64.79 | 64.83 | 64.47 | 64.47 | -0.708% | 28,543 | -8.423% |
| 2026-08-14 | 64.97 | 65.06 | 64.81 | 64.93 | +0.062% | 21,090 | -9.071% |
| 2026-08-13 | 64.98 | 64.98 | 64.48 | 64.89 | +0.232% | 30,837 | -9.015% |
| 2026-08-12 | 64.96 | 64.96 | 64.38 | 64.74 | -0.170% | 34,624 | -8.804% |
| 2026-08-11 | 64.45 | 65.17 | 64.45 | 64.85 | +0.621% | 32,239 | -8.959% |
| 2026-08-10 | 64.55 | 64.72 | 64.42 | 64.45 | -0.509% | 43,080 | -8.394% |
| 2026-08-07 | 64.72 | 65.00 | 64.52 | 64.78 | +0.653% | 21,628 | -8.861% |
| 2026-08-06 | 65.18 | 65.32 | 64.28 | 64.36 | -1.046% | 94,575 | -8.266% |
| 2026-08-05 | 65.24 | 65.49 | 64.93 | 65.04 | -0.092% | 106,480 | -9.225% |
| 2026-08-04 | 64.14 | 65.15 | 63.71 | 65.10 | +2.038% | 105,943 | -9.309% |
| 2026-08-03 | 63.11 | 63.81 | 63.11 | 63.80 | +1.787% | 86,024 | -7.461% |
| 2026-07-31 | 62.71 | 62.87 | 62.15 | 62.68 | +0.529% | 38,607 | -5.807% |
| 2026-07-30 | 62.86 | 62.86 | 61.58 | 62.35 | -0.032% | 34,056 | -5.309% |
| 2026-07-29 | 63.95 | 63.95 | 62.34 | 62.37 | -2.971% | 280,833 | -5.339% |
| 2026-07-28 | 64.22 | 64.42 | 63.69 | 64.28 | +0.438% | 132,587 | -8.152% |
| 2026-07-27 | 64.08 | 64.08 | 63.49 | 64.00 | +0.629% | 337,500 | -7.750% |
| 2026-07-24 | 63.26 | 64.03 | 63.13 | 63.60 | +0.697% | 151,934 | -7.170% |
| 2026-07-23 | 62.38 | 63.49 | 62.38 | 63.16 | +0.862% | 72,464 | -6.523% |
| 2026-07-22 | 62.46 | 62.88 | 62.46 | 62.62 | +0.401% | 16,444 | -5.717% |
| 2026-07-21 | 62.53 | 62.62 | 62.34 | 62.37 | 0.000% | 33,310 | -5.339% |
| 2026-07-20 | 62.98 | 62.98 | 62.30 | 62.37 | -0.748% | 42,096 | -5.339% |
| 2026-07-17 | 62.99 | 63.81 | 62.77 | 62.84 | -1.008% | 182,785 | -6.047% |
| 2026-07-16 | 62.47 | 63.50 | 62.47 | 63.48 | +1.454% | 46,011 | -6.994% |
| 2026-07-15 | 62.70 | 62.81 | 62.13 | 62.57 | -0.446% | 50,659 | -5.642% |
| 2026-07-14 | 63.27 | 63.38 | 62.68 | 62.85 | -0.048% | 42,565 | -6.062% |
| 2026-07-13 | 62.98 | 63.35 | 62.73 | 62.88 | -0.491% | 39,421 | -6.107% |
| 2026-07-10 | 62.95 | 63.37 | 62.76 | 63.19 | +0.445% | 30,470 | -6.567% |
| 2026-07-09 | 63.00 | 63.18 | 62.80 | 62.91 | +0.431% | 117,939 | -6.152% |
| 2026-07-08 | 62.99 | 62.99 | 62.20 | 62.64 | -1.308% | 42,526 | -5.747% |
| 2026-07-07 | 64.22 | 64.22 | 63.17 | 63.47 | -1.275% | 39,022 | -6.980% |
| 2026-07-06 | 64.12 | 64.44 | 64.06 | 64.29 | +0.469% | 60,244 | -8.166% |
| 2026-07-02 | 64.09 | 64.28 | 63.37 | 63.99 | +0.518% | 161,935 | -7.736% |
| 2026-07-01 | 64.03 | 64.44 | 63.51 | 63.66 | -0.523% | 53,770 | -7.257% |
| 2026-06-30 | 63.48 | 64.07 | 63.48 | 63.99 | +0.938% | 33,304 | -7.743% |
| 2026-06-29 | 63.28 | 63.60 | 63.09 | 63.40 | +0.285% | 84,906 | -6.877% |
| 2026-06-26 | 63.68 | 63.68 | 63.07 | 63.22 | -0.847% | 53,217 | -6.612% |
| 2026-06-25 | 63.01 | 64.50 | 63.01 | 63.76 | +1.837% | 542,733 | -7.403% |
| 2026-06-24 | 62.00 | 63.12 | 61.96 | 62.61 | +1.541% | 39,476 | -5.702% |
| 2026-06-23 | 61.90 | 62.27 | 61.60 | 61.66 | -1.502% | 54,226 | -4.249% |
| 2026-06-22 | 62.53 | 62.76 | 62.41 | 62.60 | +0.080% | 135,739 | -5.687% |
| 2026-06-18 | 62.89 | 63.08 | 62.39 | 62.55 | +0.871% | 68,861 | -5.612% |
| 2026-06-17 | 62.69 | 63.37 | 61.85 | 62.01 | -1.258% | 251,619 | -4.790% |
| 2026-06-16 | 62.82 | 63.26 | 62.76 | 62.80 | +0.416% | 67,391 | -5.987% |
| 2026-06-15 | 62.93 | 63.03 | 62.47 | 62.54 | +0.855% | 39,839 | -5.596% |
| 2026-06-12 | 62.01 | 62.25 | 61.51 | 62.01 | +0.519% | 117,887 | -4.790% |
| 2026-06-11 | 60.53 | 61.89 | 60.52 | 61.69 | +2.765% | 242,521 | -4.296% |
| 2026-06-10 | 61.54 | 61.71 | 60.01 | 60.03 | -3.240% | 419,839 | -1.649% |
| 2026-06-09 | 61.49 | 62.16 | 60.80 | 62.04 | +1.605% | 129,754 | -4.836% |
| 2026-06-08 | 61.30 | 61.44 | 60.99 | 61.06 | -0.180% | 429,522 | -3.308% |
| 2026-06-05 | 61.33 | 61.71 | 60.95 | 61.17 | -0.722% | 117,161 | -3.482% |
| 2026-06-04 | 61.39 | 61.70 | 61.39 | 61.62 | +1.025% | 68,717 | -4.179% |
| 2026-06-03 | 60.79 | 61.52 | 60.79 | 60.99 | +0.016% | 68,008 | -3.197% |
| 2026-06-02 | 60.56 | 61.08 | 60.54 | 60.98 | +0.793% | 77,753 | -3.181% |
| 2026-06-01 | 60.09 | 60.64 | 59.84 | 60.50 | -0.264% | 78,574 | -2.413% |
| 2026-05-29 | 60.69 | 60.92 | 60.62 | 60.66 | -0.345% | 41,195 | -2.671% |
| 2026-05-28 | 60.70 | 61.11 | 60.30 | 60.87 | -0.131% | 33,681 | -3.006% |
| 2026-05-27 | 61.00 | 61.19 | 60.87 | 60.95 | +0.164% | 38,453 | -3.134% |
| 2026-05-26 | 60.54 | 60.94 | 60.44 | 60.85 | +1.324% | 26,306 | -2.975% |
| 2026-05-22 | 59.99 | 60.30 | 59.67 | 60.05 | +0.899% | 76,092 | -1.690% |
| 2026-05-21 | 59.18 | 59.77 | 58.81 | 59.52 | -0.117% | 497,979 | -0.806% |
| 2026-05-20 | 58.96 | 59.69 | 58.73 | 59.59 | +1.395% | 676,395 | -0.923% |
| 2026-05-19 | 59.27 | 59.28 | 58.68 | 58.77 | -1.475% | 264,418 | +0.459% |
| 2026-05-18 | 59.69 | 59.85 | 59.38 | 59.65 | 0.000% | 168,046 | -1.023% |
| 2026-05-15 | 59.96 | 60.07 | 59.59 | 59.65 | -1.470% | 23,499 | -1.023% |
| 2026-05-14 | 60.31 | 60.57 | 59.98 | 60.54 | +0.715% | 33,946 | -2.478% |
| 2026-05-13 | 59.98 | 60.23 | 59.93 | 60.11 | -0.628% | 31,878 | -1.780% |
| 2026-05-12 | 60.71 | 60.71 | 59.87 | 60.49 | -0.379% | 37,064 | -2.397% |
| 2026-05-11 | 60.70 | 60.85 | 60.53 | 60.72 | -0.049% | 36,137 | -2.767% |
| 2026-05-08 | 61.27 | 61.27 | 60.65 | 60.75 | -0.442% | 44,790 | -2.815% |
| 2026-05-07 | 62.00 | 62.00 | 60.91 | 61.02 | -1.038% | 289,760 | -3.245% |
| 2026-05-06 | 61.34 | 61.83 | 61.05 | 61.66 | +1.951% | 34,356 | -4.249% |
| 2026-05-05 | 60.43 | 60.63 | 60.17 | 60.48 | +0.783% | 33,616 | -2.381% |
| 2026-05-04 | 60.68 | 60.82 | 59.92 | 60.01 | -1.413% | 105,003 | -1.616% |
| 2026-05-01 | 61.67 | 61.67 | 60.84 | 60.87 | -0.863% | 38,039 | -3.006% |
| 2026-04-30 | 60.70 | 61.45 | 60.70 | 61.40 | +1.824% | 187,782 | -3.844% |
| 2026-04-29 | 60.74 | 60.79 | 60.13 | 60.30 | -0.248% | 54,491 | -2.090% |
| 2026-04-28 | 60.29 | 60.48 | 60.10 | 60.45 | -1.080% | 36,907 | -2.333% |
| 2026-04-27 | 61.01 | 61.20 | 60.96 | 61.11 | +0.295% | 151,757 | -3.387% |
| 2026-04-24 | 61.45 | 61.45 | 60.83 | 60.93 | -0.830% | 5,294,854 | -3.102% |
| 2026-04-23 | 60.73 | 61.65 | 60.73 | 61.44 | +1.488% | 122,409 | -3.906% |
| 2026-04-22 | 61.40 | 61.40 | 60.39 | 60.54 | -0.568% | 19,731 | -2.476% |
| 2026-04-21 | 61.49 | 61.78 | 60.80 | 60.88 | -0.952% | 96,180 | -3.030% |
| 2026-04-20 | 61.03 | 61.53 | 60.80 | 61.47 | +0.523% | 56,582 | -3.953% |
| 2026-04-17 | 60.78 | 61.80 | 60.78 | 61.15 | +1.900% | 100,950 | -3.451% |
| 2026-04-16 | 60.08 | 60.39 | 59.83 | 60.01 | +0.050% | 57,501 | -1.616% |
| 2026-04-15 | 60.77 | 60.77 | 59.70 | 59.98 | -1.462% | 68,940 | -1.567% |
| 2026-04-14 | 60.77 | 61.10 | 60.45 | 60.87 | +0.412% | 134,363 | -3.006% |
| 2026-04-13 | 59.84 | 60.64 | 59.78 | 60.62 | +0.949% | 60,808 | -2.606% |
| 2026-04-10 | 60.49 | 60.49 | 60.00 | 60.05 | -0.612% | 41,217 | -1.682% |
| 2026-04-09 | 59.74 | 60.73 | 59.74 | 60.42 | +0.650% | 135,099 | -2.284% |
| 2026-04-08 | 59.88 | 60.23 | 59.64 | 60.03 | +3.571% | 53,990 | -1.649% |
| 2026-04-07 | 57.91 | 58.06 | 57.51 | 57.96 | -0.429% | 52,645 | +1.863% |
| 2026-04-06 | 57.87 | 58.21 | 57.65 | 58.21 | +0.379% | 44,845 | +1.426% |
| 2026-04-02 | 57.26 | 58.69 | 57.07 | 57.99 | -0.395% | 78,120 | +1.811% |
| 2026-04-01 | 57.95 | 58.65 | 57.95 | 58.22 | +1.111% | 194,123 | +1.408% |
| 2026-03-31 | 56.63 | 57.66 | 56.40 | 57.58 | +2.987% | 198,686 | +2.536% |
| 2026-03-30 | 57.05 | 57.05 | 55.77 | 55.91 | -1.132% | 96,947 | +5.598% |
| 2026-03-27 | 57.17 | 57.25 | 56.45 | 56.55 | -1.378% | 53,959 | +4.403% |
| 2026-03-26 | 58.02 | 58.57 | 57.25 | 57.34 | -2.067% | 45,987 | +2.965% |
| 2026-03-25 | 58.94 | 59.08 | 58.09 | 58.55 | +0.515% | 137,813 | +0.837% |
| 2026-03-24 | 57.56 | 58.44 | 57.43 | 58.25 | +0.362% | 58,254 | +1.356% |
| 2026-03-23 | 58.50 | 59.13 | 58.03 | 58.04 | +0.869% | 123,920 | +1.723% |
| 2026-03-20 | 58.29 | 58.33 | 57.23 | 57.54 | -1.439% | 198,930 | +2.607% |
| 2026-03-19 | 58.01 | 58.69 | 57.77 | 58.38 | -0.273% | 153,235 | +1.131% |
| 2026-03-18 | 58.90 | 59.24 | 58.51 | 58.54 | -1.031% | 35,821 | +0.854% |
| 2026-03-17 | 59.29 | 59.42 | 58.70 | 59.15 | +0.424% | 273,096 | -0.186% |
| 2026-03-16 | 58.97 | 59.28 | 58.73 | 58.90 | +0.735% | 275,608 | +0.238% |
| 2026-03-13 | 58.96 | 59.05 | 58.23 | 58.47 | -0.188% | 1,284,339 | +0.975% |
| 2026-03-12 | 59.50 | 59.51 | 58.54 | 58.58 | -2.562% | 39,839 | +0.785% |
| 2026-03-11 | 60.34 | 60.34 | 59.90 | 60.12 | -0.381% | 48,732 | -1.796% |
| 2026-03-10 | 60.87 | 61.26 | 60.31 | 60.35 | -1.114% | 41,217 | -2.171% |
| 2026-03-09 | 60.02 | 61.16 | 59.20 | 61.03 | +0.428% | 173,842 | -3.261% |
| 2026-03-06 | 60.88 | 60.88 | 60.19 | 60.77 | -1.619% | 112,844 | -2.847% |
| 2026-03-05 | 62.74 | 62.74 | 61.21 | 61.77 | -1.968% | 110,849 | -4.420% |
| 2026-03-04 | 63.31 | 63.31 | 62.71 | 63.01 | -0.016% | 117,629 | -6.301% |
| 2026-03-03 | 62.97 | 63.27 | 61.91 | 63.02 | -1.423% | 220,441 | -6.315% |
| 2026-03-02 | 63.17 | 64.10 | 63.08 | 63.93 | +0.598% | 306,447 | -7.649% |
| 2026-02-27 | 63.10 | 63.57 | 62.87 | 63.55 | +0.063% | 159,523 | -7.097% |
| 2026-02-26 | 62.97 | 63.61 | 62.60 | 63.51 | +1.163% | 76,803 | -7.038% |
| 2026-02-25 | 63.72 | 63.72 | 62.36 | 62.78 | -0.884% | 209,655 | -5.957% |
| 2026-02-24 | 62.69 | 63.45 | 62.54 | 63.34 | +1.214% | 50,633 | -6.789% |
| 2026-02-23 | 63.40 | 63.49 | 62.46 | 62.58 | -1.681% | 99,620 | -5.657% |
| 2026-02-20 | 63.24 | 63.84 | 63.05 | 63.65 | +0.505% | 308,838 | -7.243% |
| 2026-02-19 | 63.19 | 63.57 | 63.04 | 63.33 | +0.269% | 320,545 | -6.774% |
| 2026-02-18 | 62.95 | 63.39 | 62.90 | 63.16 | +0.254% | 1,157,780 | -6.523% |
| 2026-02-17 | 62.82 | 63.25 | 62.52 | 63.00 | +0.255% | 1,238,750 | -6.286% |
| 2026-02-13 | 62.35 | 63.25 | 62.19 | 62.84 | +1.078% | 260,981 | -6.047% |
| 2026-02-12 | 63.68 | 64.16 | 61.97 | 62.17 | -1.847% | 1,342,182 | -5.035% |
| 2026-02-11 | 63.71 | 64.02 | 63.20 | 63.34 | +0.237% | 70,656 | -6.789% |
| 2026-02-10 | 63.01 | 63.60 | 62.95 | 63.19 | +0.238% | 84,706 | -6.567% |
| 2026-02-09 | 62.88 | 63.21 | 62.68 | 63.04 | +0.143% | 64,923 | -6.345% |
| 2026-02-06 | 62.04 | 63.02 | 62.04 | 62.95 | +2.591% | 350,741 | -6.211% |
| 2026-02-05 | 61.57 | 61.67 | 61.23 | 61.36 | -0.824% | 37,200 | -3.781% |
| 2026-02-04 | 61.39 | 62.00 | 61.37 | 61.87 | +1.211% | 267,151 | -4.574% |
| 2026-02-03 | 60.69 | 61.50 | 60.46 | 61.13 | +0.675% | 78,455 | -3.419% |
| 2026-02-02 | 59.97 | 60.72 | 59.97 | 60.72 | +1.234% | 46,017 | -2.767% |
| 2026-01-30 | 59.90 | 60.24 | 59.45 | 59.98 | -0.432% | 746,958 | -1.567% |
| 2026-01-29 | 60.29 | 60.47 | 59.75 | 60.24 | +0.568% | 51,215 | -1.992% |
| 2026-01-28 | 60.03 | 60.30 | 59.66 | 59.90 | -0.564% | 271,014 | -1.436% |
| 2026-01-27 | 60.32 | 60.46 | 60.13 | 60.24 | -0.033% | 48,399 | -1.992% |
| 2026-01-26 | 60.28 | 60.40 | 60.08 | 60.26 | -0.066% | 41,345 | -2.025% |
| 2026-01-23 | 60.69 | 60.94 | 60.19 | 60.30 | -0.790% | 60,656 | -2.090% |
| 2026-01-22 | 61.08 | 61.08 | 60.67 | 60.78 | -0.115% | 102,588 | -2.863% |
| 2026-01-21 | 60.08 | 61.07 | 60.04 | 60.85 | +2.055% | 290,329 | -2.975% |
| 2026-01-20 | 60.07 | 60.26 | 59.52 | 59.63 | -2.021% | 54,737 | -0.981% |
| 2026-01-16 | 60.72 | 60.98 | 60.67 | 60.85 | +0.321% | 151,547 | -2.982% |
| 2026-01-15 | 60.39 | 60.68 | 60.25 | 60.66 | +1.100% | 100,697 | -2.671% |
| 2026-01-14 | 59.90 | 60.09 | 59.51 | 60.00 | +0.150% | 215,114 | -1.600% |
| 2026-01-13 | 59.98 | 60.14 | 59.72 | 59.91 | +0.335% | 447,420 | -1.452% |
| 2026-01-12 | 59.36 | 59.75 | 59.35 | 59.71 | +0.319% | 139,146 | -1.122% |
| 2026-01-09 | 58.94 | 59.59 | 58.94 | 59.52 | +1.345% | 52,203 | -0.806% |
| 2026-01-08 | 58.19 | 58.92 | 58.19 | 58.73 | +1.329% | 36,786 | +0.528% |
| 2026-01-07 | 59.03 | 59.03 | 57.95 | 57.96 | -1.646% | 45,334 | +1.863% |
| 2026-01-06 | 57.88 | 58.97 | 57.82 | 58.93 | +1.289% | 35,979 | +0.187% |
| 2026-01-05 | 57.45 | 58.44 | 57.45 | 58.18 | +1.412% | 72,631 | +1.478% |
| 2026-01-02 | 56.78 | 57.42 | 56.51 | 57.37 | +1.307% | 69,733 | +2.911% |
| 2025-12-31 | 57.21 | 57.21 | 56.63 | 56.63 | -0.910% | 46,584 | +4.256% |
| 2025-12-30 | 57.33 | 57.42 | 57.15 | 57.15 | -0.453% | 65,353 | +3.307% |
| 2025-12-29 | 57.51 | 57.62 | 57.28 | 57.41 | -0.174% | 64,970 | +2.839% |
| 2025-12-26 | 57.50 | 57.63 | 57.35 | 57.51 | -0.122% | 47,037 | +2.660% |
| 2025-12-24 | 57.46 | 57.70 | 57.45 | 57.58 | +0.261% | 24,057 | +2.536% |
| 2025-12-23 | 57.51 | 57.60 | 57.31 | 57.43 | -0.191% | 87,331 | +2.803% |
| 2025-12-22 | 57.14 | 57.55 | 57.10 | 57.54 | +1.001% | 175,860 | +2.607% |
| 2025-12-19 | 56.75 | 57.08 | 56.65 | 56.97 | +0.618% | 288,937 | +3.633% |
| 2025-12-18 | 56.86 | 57.08 | 56.56 | 56.62 | +0.390% | 114,927 | +4.274% |
| 2025-12-17 | 56.86 | 57.27 | 56.37 | 56.40 | -0.983% | 85,456 | +4.681% |
| 2025-12-16 | 57.37 | 57.42 | 56.75 | 56.96 | -0.680% | 59,823 | +3.652% |
| 2025-12-15 | 57.65 | 57.65 | 57.13 | 57.35 | +0.140% | 241,095 | +2.947% |
| 2025-12-12 | 57.99 | 58.05 | 57.17 | 57.27 | -0.745% | 277,357 | +3.091% |
| 2025-12-11 | 57.24 | 57.81 | 57.20 | 57.70 | +1.122% | 3,232,123 | +2.322% |
| 2025-12-10 | 56.00 | 57.26 | 56.00 | 57.06 | +2.093% | 173,785 | +3.470% |
| 2025-12-09 | 56.21 | 56.48 | 55.89 | 55.89 | -0.763% | 56,287 | +5.636% |
| 2025-12-08 | 56.61 | 56.61 | 56.28 | 56.32 | -0.398% | 154,535 | +4.830% |
| 2025-12-05 | 56.61 | 56.72 | 56.39 | 56.55 | -0.088% | 155,948 | +4.412% |
| 2025-12-04 | 56.41 | 56.82 | 56.41 | 56.59 | +0.292% | 22,931 | +4.320% |
| 2025-12-03 | 55.96 | 56.44 | 55.87 | 56.43 | +1.111% | 25,093 | +4.625% |
| 2025-12-02 | 55.70 | 55.94 | 55.38 | 55.81 | +0.577% | 28,088 | +5.787% |
| 2025-12-01 | 55.53 | 56.05 | 55.47 | 55.49 | -0.902% | 63,254 | +6.398% |
| 2025-11-28 | 55.90 | 56.13 | 55.90 | 55.99 | +0.331% | 8,829 | +5.438% |
| 2025-11-26 | 55.58 | 56.04 | 55.58 | 55.81 | +0.486% | 28,178 | +5.787% |
| 2025-11-25 | 54.77 | 55.66 | 54.73 | 55.54 | +1.759% | 85,964 | +6.302% |
| 2025-11-24 | 54.63 | 54.86 | 54.29 | 54.58 | +0.018% | 61,982 | +8.171% |
| 2025-11-21 | 53.78 | 54.83 | 53.48 | 54.57 | +2.057% | 154,143 | +8.191% |
| 2025-11-20 | 54.83 | 54.92 | 53.47 | 53.47 | -1.201% | 98,192 | +10.417% |
| 2025-11-19 | 54.15 | 54.37 | 54.04 | 54.12 | 0.000% | 140,088 | +9.091% |
| 2025-11-18 | 53.96 | 54.40 | 53.91 | 54.12 | -0.129% | 245,084 | +9.091% |
| 2025-11-17 | 54.79 | 54.91 | 54.11 | 54.19 | -1.243% | 197,532 | +8.950% |
| 2025-11-14 | 54.74 | 55.22 | 54.74 | 54.87 | -0.419% | 24,541 | +7.595% |
| 2025-11-13 | 55.74 | 55.74 | 55.06 | 55.10 | -1.443% | 92,428 | +7.145% |
| 2025-11-12 | 55.81 | 56.30 | 55.81 | 55.91 | +0.224% | 201,479 | +5.598% |
| 2025-11-11 | 55.83 | 55.98 | 55.52 | 55.78 | +0.135% | 43,524 | +5.835% |
| 2025-11-10 | 55.80 | 55.86 | 55.16 | 55.71 | +0.342% | 137,810 | +5.977% |
| 2025-11-07 | 54.94 | 55.62 | 54.92 | 55.52 | +0.662% | 55,904 | +6.340% |
| 2025-11-06 | 55.68 | 55.68 | 55.12 | 55.16 | -0.783% | 503,555 | +7.044% |
| 2025-11-05 | 55.19 | 55.90 | 55.06 | 55.59 | +0.524% | 49,004 | +6.206% |
| 2025-11-04 | 55.31 | 55.43 | 55.13 | 55.30 | -0.504% | 59,488 | +6.763% |
| 2025-11-03 | 55.86 | 55.86 | 55.20 | 55.58 | -0.644% | 219,346 | +6.225% |
| 2025-10-31 | 55.64 | 56.13 | 55.64 | 55.94 | +0.341% | 68,654 | +5.542% |
| 2025-10-30 | 55.60 | 56.65 | 55.60 | 55.75 | +0.026% | 38,461 | +5.901% |
| 2025-10-29 | 55.91 | 56.32 | 55.57 | 55.74 | -0.455% | 190,888 | +5.929% |
| 2025-10-28 | 56.38 | 56.49 | 55.98 | 55.99 | -0.709% | 384,127 | +5.447% |
| 2025-10-27 | 56.46 | 56.54 | 56.18 | 56.39 | +0.374% | 143,533 | +4.699% |
| 2025-10-24 | 56.50 | 56.51 | 56.16 | 56.18 | +0.223% | 70,133 | +5.091% |
| 2025-10-23 | 55.74 | 56.13 | 55.69 | 56.05 | +0.855% | 66,278 | +5.325% |
| 2025-10-22 | 56.52 | 56.52 | 55.57 | 55.58 | -1.663% | 258,406 | +6.225% |
| 2025-10-21 | 55.96 | 56.69 | 55.90 | 56.52 | +0.965% | 155,663 | +4.459% |
| 2025-10-20 | 55.66 | 56.09 | 55.63 | 55.98 | +1.266% | 426,118 | +5.466% |
| 2025-10-17 | 55.26 | 55.41 | 55.06 | 55.28 | +0.091% | 489,711 | +6.802% |
| 2025-10-16 | 55.68 | 55.68 | 54.99 | 55.23 | -0.365% | 29,629 | +6.898% |
| 2025-10-15 | 55.86 | 56.07 | 55.29 | 55.43 | -0.355% | 35,516 | +6.508% |
| 2025-10-14 | 54.30 | 55.81 | 54.30 | 55.63 | +1.533% | 32,662 | +6.130% |
| 2025-10-13 | 54.83 | 55.05 | 54.67 | 54.79 | +0.717% | 139,054 | +7.757% |
| 2025-10-10 | 55.85 | 56.00 | 54.40 | 54.40 | -2.281% | 142,298 | +8.529% |
| 2025-10-09 | 56.50 | 56.50 | 55.61 | 55.67 | -1.452% | 19,865 | +6.054% |
| 2025-10-08 | 55.90 | 56.54 | 55.90 | 56.49 | +0.803% | 24,531 | +4.514% |
| 2025-10-07 | 56.56 | 56.58 | 55.93 | 56.04 | -0.621% | 19,174 | +5.353% |
| 2025-10-06 | 56.54 | 56.54 | 56.15 | 56.39 | +0.195% | 14,724 | +4.699% |
| 2025-10-03 | 56.24 | 56.65 | 56.15 | 56.28 | +0.232% | 147,725 | +4.904% |
| 2025-10-02 | 56.01 | 56.28 | 55.76 | 56.15 | +0.322% | 140,240 | +5.147% |
| 2025-10-01 | 55.74 | 56.06 | 55.74 | 55.97 | -0.232% | 134,483 | +5.485% |
| 2025-09-30 | 55.61 | 56.12 | 55.61 | 56.10 | +0.566% | 14,835 | +5.241% |
| 2025-09-29 | 56.00 | 56.00 | 55.62 | 55.78 | +0.439% | 22,043 | +5.837% |
| 2025-09-26 | 55.29 | 55.70 | 55.29 | 55.54 | +0.890% | 23,870 | +6.302% |
| 2025-09-25 | 55.18 | 55.18 | 54.94 | 55.05 | -0.625% | 36,128 | +7.248% |
| 2025-09-24 | 55.74 | 55.86 | 55.40 | 55.40 | -0.671% | 18,688 | +6.578% |
| 2025-09-23 | 55.91 | 56.21 | 55.56 | 55.77 | +0.018% | 22,814 | +5.863% |
| 2025-09-22 | 55.57 | 55.88 | 55.44 | 55.76 | -0.286% | 25,090 | +5.882% |
| 2025-09-19 | 56.25 | 56.25 | 55.65 | 55.92 | -0.214% | 22,379 | +5.579% |
| 2025-09-18 | 55.73 | 56.16 | 55.71 | 56.04 | +0.817% | 45,263 | +5.353% |
| 2025-09-17 | 55.80 | 56.33 | 55.33 | 55.59 | -0.330% | 31,997 | +6.214% |
| 2025-09-16 | 56.01 | 56.01 | 55.55 | 55.77 | -0.393% | 35,673 | +5.863% |
| 2025-09-15 | 56.09 | 56.18 | 55.92 | 55.99 | +0.089% | 30,641 | +5.447% |
| 2025-09-12 | 56.49 | 56.49 | 55.89 | 55.94 | -1.044% | 37,565 | +5.542% |
| 2025-09-11 | 55.63 | 56.54 | 55.63 | 56.53 | +1.654% | 39,931 | +4.440% |
| 2025-09-10 | 55.42 | 55.87 | 55.42 | 55.61 | +0.470% | 55,962 | +6.168% |
| 2025-09-09 | 55.79 | 55.79 | 55.10 | 55.35 | -1.019% | 24,113 | +6.667% |
| 2025-09-08 | 55.89 | 55.95 | 55.44 | 55.92 | +0.233% | 72,077 | +5.579% |
| 2025-09-05 | 55.80 | 56.10 | 55.34 | 55.79 | +0.072% | 121,771 | +5.825% |
| 2025-09-04 | 55.19 | 55.81 | 55.09 | 55.75 | +1.152% | 112,561 | +5.901% |
| 2025-09-03 | 55.30 | 55.46 | 54.89 | 55.12 | -0.425% | 61,613 | +7.121% |
| 2025-09-02 | 55.39 | 55.40 | 55.02 | 55.35 | -0.966% | 27,914 | +6.667% |
| 2025-08-29 | 56.31 | 56.34 | 55.81 | 55.89 | -0.728% | 30,941 | +5.636% |
| 2025-08-28 | 56.61 | 56.61 | 56.10 | 56.30 | -0.142% | 43,352 | +4.867% |
| 2025-08-27 | 56.35 | 56.45 | 56.28 | 56.38 | +0.089% | 37,085 | +4.718% |
| 2025-08-26 | 56.01 | 56.34 | 56.01 | 56.33 | +0.625% | 28,463 | +4.811% |
| 2025-08-25 | 56.47 | 56.60 | 55.98 | 55.98 | -1.155% | 31,077 | +5.466% |
| 2025-08-22 | 55.85 | 56.83 | 55.85 | 56.63 | +2.227% | 52,257 | +4.248% |
| 2025-08-21 | 55.49 | 55.58 | 55.30 | 55.40 | -0.342% | 18,763 | +6.570% |
| 2025-08-20 | 55.94 | 55.98 | 55.48 | 55.59 | -0.608% | 41,762 | +6.206% |
| 2025-08-19 | 55.60 | 56.12 | 55.60 | 55.93 | +0.575% | 32,433 | +5.561% |
| 2025-08-18 | 55.42 | 55.66 | 55.42 | 55.61 | +0.542% | 21,693 | +6.168% |
| 2025-08-15 | 55.75 | 55.75 | 55.24 | 55.31 | -0.468% | 26,506 | +6.744% |
| 2025-08-14 | 55.74 | 55.75 | 55.42 | 55.57 | -1.139% | 16,932 | +6.244% |
| 2025-08-13 | 55.65 | 56.21 | 55.39 | 56.21 | +1.352% | 51,396 | +5.035% |
| 2025-08-12 | 54.81 | 55.46 | 54.80 | 55.46 | +1.482% | 18,886 | +6.455% |
| 2025-08-11 | 54.88 | 54.88 | 54.49 | 54.65 | -0.310% | 24,120 | +8.033% |
| 2025-08-08 | 55.00 | 55.12 | 54.77 | 54.82 | -0.055% | 28,061 | +7.698% |
| 2025-08-07 | 55.23 | 55.27 | 54.63 | 54.85 | -0.109% | 20,530 | +7.639% |
| 2025-08-06 | 54.95 | 54.99 | 54.53 | 54.91 | -0.036% | 21,912 | +7.521% |
| 2025-08-05 | 54.75 | 55.02 | 54.58 | 54.93 | +0.384% | 46,500 | +7.482% |
| 2025-08-04 | 54.48 | 54.73 | 54.37 | 54.72 | +0.811% | 44,202 | +7.895% |
| 2025-08-01 | 54.50 | 54.64 | 53.74 | 54.28 | -1.702% | 58,289 | +8.769% |
| 2025-07-31 | 54.77 | 55.53 | 54.77 | 55.22 | +0.510% | 89,332 | +6.918% |
| 2025-07-30 | 55.42 | 55.42 | 54.65 | 54.94 | -0.884% | 38,111 | +7.463% |
| 2025-07-29 | 55.99 | 55.99 | 55.24 | 55.43 | -1.036% | 46,181 | +6.513% |
| 2025-07-28 | 56.38 | 56.38 | 55.95 | 56.01 | -0.568% | 99,075 | +5.410% |
| 2025-07-25 | 56.11 | 56.33 | 55.86 | 56.33 | +0.769% | 82,764 | +4.811% |
| 2025-07-24 | 55.84 | 56.21 | 55.77 | 55.90 | -0.107% | 334,064 | +5.617% |
| 2025-07-23 | 55.60 | 55.96 | 55.60 | 55.96 | +1.349% | 48,934 | +5.504% |
| 2025-07-22 | 54.72 | 55.27 | 54.67 | 55.22 | +0.812% | 22,963 | +6.927% |
| 2025-07-21 | 55.33 | 55.33 | 54.71 | 54.77 | -0.689% | 81,558 | +7.796% |
| 2025-07-18 | 55.30 | 55.30 | 54.89 | 55.15 | -0.307% | 77,015 | +7.053% |
| 2025-07-17 | 54.69 | 55.34 | 54.69 | 55.32 | +1.467% | 54,213 | +6.725% |
| 2025-07-16 | 54.44 | 54.59 | 53.81 | 54.52 | +0.257% | 32,086 | +8.291% |
| 2025-07-15 | 55.12 | 55.12 | 54.37 | 54.38 | -1.181% | 30,268 | +8.569% |
| 2025-07-14 | 54.87 | 55.07 | 54.67 | 55.03 | +0.310% | 29,175 | +7.287% |
| 2025-07-11 | 54.96 | 55.01 | 54.74 | 54.86 | -0.796% | 110,486 | +7.619% |
| 2025-07-10 | 54.89 | 55.54 | 54.89 | 55.30 | +0.986% | 109,635 | +6.763% |
| 2025-07-09 | 54.66 | 54.78 | 54.24 | 54.76 | +0.625% | 54,971 | +7.816% |
| 2025-07-08 | 54.26 | 54.62 | 54.25 | 54.42 | +0.239% | 92,639 | +8.490% |
| 2025-07-07 | 54.62 | 54.77 | 53.97 | 54.29 | -0.750% | 63,827 | +8.749% |
| 2025-07-03 | 54.45 | 54.72 | 54.45 | 54.70 | +0.700% | 118,370 | +7.934% |
| 2025-07-02 | 54.14 | 54.32 | 53.94 | 54.32 | +0.221% | 52,177 | +8.689% |
| 2025-07-01 | 53.44 | 54.38 | 53.40 | 54.20 | +1.252% | 83,687 | +8.930% |
| 2025-06-30 | 53.38 | 53.55 | 53.20 | 53.53 | +0.432% | 95,033 | +10.293% |
| 2025-06-27 | 53.09 | 53.59 | 52.93 | 53.30 | +0.813% | 23,811 | +10.769% |
| 2025-06-26 | 52.60 | 52.96 | 52.48 | 52.87 | +0.897% | 43,327 | +11.670% |
| 2025-06-25 | 52.93 | 52.93 | 52.28 | 52.40 | -0.945% | 115,466 | +12.672% |
| 2025-06-24 | 52.79 | 52.98 | 52.50 | 52.90 | +0.896% | 50,133 | +11.607% |
| 2025-06-23 | 51.75 | 52.49 | 51.48 | 52.43 | +1.255% | 30,387 | +12.607% |
| 2025-06-20 | 52.17 | 52.22 | 51.71 | 51.78 | -0.058% | 17,059 | +14.021% |
| 2025-06-18 | 51.97 | 52.26 | 51.78 | 51.81 | -0.154% | 54,021 | +13.955% |
| 2025-06-17 | 52.25 | 52.39 | 51.87 | 51.89 | -1.124% | 20,442 | +13.779% |
| 2025-06-16 | 52.41 | 52.68 | 52.27 | 52.48 | +0.768% | 15,405 | +12.500% |
| 2025-06-13 | 52.27 | 52.55 | 51.99 | 52.08 | -1.158% | 33,068 | +13.364% |
| 2025-06-12 | 52.27 | 52.70 | 52.27 | 52.69 | -0.019% | 134,086 | +12.052% |
| 2025-06-11 | 52.97 | 52.97 | 52.58 | 52.70 | -0.510% | 38,897 | +12.030% |
| 2025-06-10 | 52.90 | 52.97 | 52.67 | 52.97 | +0.132% | 32,039 | +11.459% |
| 2025-06-09 | 53.07 | 53.20 | 52.78 | 52.90 | -0.132% | 17,437 | +11.607% |
| 2025-06-06 | 52.98 | 53.07 | 52.75 | 52.97 | +0.876% | 28,807 | +11.459% |
| 2025-06-05 | 52.72 | 52.72 | 52.32 | 52.51 | -0.133% | 44,999 | +12.436% |
| 2025-06-04 | 52.64 | 52.83 | 52.54 | 52.58 | +0.133% | 46,288 | +12.286% |
| 2025-06-03 | 52.03 | 52.56 | 51.99 | 52.51 | +0.923% | 280,851 | +12.436% |
| 2025-06-02 | 52.16 | 52.16 | 51.47 | 52.03 | -0.478% | 25,596 | +13.473% |
| 2025-05-30 | 52.14 | 52.37 | 51.88 | 52.28 | 0.000% | 44,113 | +12.930% |
| 2025-05-29 | 52.42 | 52.42 | 51.92 | 52.28 | +0.326% | 37,672 | +12.930% |
| 2025-05-28 | 52.59 | 52.65 | 52.11 | 52.11 | -0.800% | 40,656 | +13.299% |
| 2025-05-27 | 52.25 | 52.58 | 51.94 | 52.53 | +1.901% | 86,345 | +12.393% |
| 2025-05-23 | 51.40 | 51.77 | 51.38 | 51.55 | -0.598% | 29,049 | +14.530% |
| 2025-05-22 | 51.71 | 52.16 | 51.52 | 51.86 | +0.154% | 60,476 | +13.845% |
| 2025-05-21 | 52.50 | 52.65 | 51.76 | 51.78 | -2.099% | 26,381 | +14.021% |
| 2025-05-20 | 53.02 | 53.13 | 52.70 | 52.89 | -0.564% | 52,595 | +11.628% |
| 2025-05-19 | 52.70 | 53.23 | 52.68 | 53.19 | +0.151% | 54,335 | +10.998% |
| 2025-05-16 | 52.50 | 53.11 | 52.34 | 53.11 | +1.181% | 110,462 | +11.166% |
| 2025-05-15 | 52.07 | 52.49 | 52.03 | 52.49 | +0.865% | 115,340 | +12.479% |
| 2025-05-14 | 52.30 | 52.30 | 51.99 | 52.04 | -0.687% | 33,173 | +13.451% |
| 2025-05-13 | 52.26 | 52.64 | 52.09 | 52.40 | +0.595% | 29,399 | +12.672% |
| 2025-05-12 | 52.05 | 52.13 | 51.68 | 52.09 | +3.353% | 58,454 | +13.342% |
| 2025-05-09 | 50.57 | 50.57 | 50.10 | 50.40 | +0.060% | 24,221 | +17.143% |
| 2025-05-08 | 49.99 | 50.80 | 49.95 | 50.37 | +1.819% | 43,511 | +17.213% |
| 2025-05-07 | 49.31 | 49.71 | 49.26 | 49.47 | +0.631% | 13,687 | +19.345% |
| 2025-05-06 | 49.19 | 49.47 | 49.07 | 49.16 | -1.166% | 15,845 | +20.098% |
| 2025-05-05 | 49.45 | 50.03 | 49.45 | 49.74 | -0.060% | 35,952 | +18.697% |
| 2025-05-02 | 49.48 | 49.94 | 49.48 | 49.77 | +1.967% | 41,632 | +18.626% |
| 2025-05-01 | 48.76 | 49.21 | 48.76 | 48.81 | +0.494% | 13,174 | +20.959% |
| 2025-04-30 | 47.75 | 48.76 | 47.44 | 48.57 | +0.622% | 55,223 | +21.557% |
| 2025-04-29 | 47.78 | 48.40 | 47.78 | 48.27 | +0.458% | 34,409 | +22.312% |
| 2025-04-28 | 47.99 | 48.40 | 47.68 | 48.05 | +0.209% | 34,080 | +22.872% |
| 2025-04-25 | 47.80 | 48.01 | 47.60 | 47.95 | -0.187% | 44,833 | +23.128% |
| 2025-04-24 | 46.82 | 48.08 | 46.75 | 48.04 | +2.474% | 42,965 | +22.898% |
| 2025-04-23 | 47.54 | 48.03 | 46.77 | 46.88 | +0.947% | 109,135 | +25.939% |
| 2025-04-22 | 45.75 | 46.56 | 45.75 | 46.44 | +2.223% | 293,959 | +27.132% |
| 2025-04-21 | 46.03 | 46.12 | 44.94 | 45.43 | -2.322% | 668,819 | +29.958% |
| 2025-04-17 | 46.36 | 46.88 | 46.25 | 46.51 | +0.671% | 36,751 | +26.940% |
| 2025-04-16 | 46.75 | 46.92 | 45.91 | 46.20 | -1.576% | 62,380 | +27.792% |
| 2025-04-15 | 47.17 | 47.59 | 46.90 | 46.94 | 0.000% | 47,394 | +25.778% |