RSPS
Invesco S&P 500 Equal Weight Consumer Staples ETF
stockNYSEETF
Market OpenOct 5, 2026 12:06:36 PM EDT
28.67USD+0.122%(+0.04)65,664
28.66Bid28.67Ask0.01SpreadRSPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.57 | 28.67 | 28.55 | 28.67 | +0.122% | 65,664 | 0.000% |
| 2026-10-02 | 28.55 | 28.66 | 28.49 | 28.64 | +0.368% | 74,881 | +0.122% |
| 2026-10-01 | 28.62 | 28.66 | 28.46 | 28.53 | -0.592% | 120,891 | +0.491% |
| 2026-09-30 | 29.19 | 29.19 | 28.70 | 28.70 | -1.375% | 78,300 | -0.105% |
| 2026-09-29 | 29.03 | 29.15 | 28.93 | 29.10 | -0.462% | 70,486 | -1.478% |
| 2026-09-28 | 29.13 | 29.31 | 28.96 | 29.23 | +0.086% | 115,046 | -1.933% |
| 2026-09-25 | 29.11 | 29.23 | 28.98 | 29.21 | +0.206% | 103,657 | -1.849% |
| 2026-09-24 | 29.56 | 29.57 | 29.14 | 29.15 | -0.783% | 106,522 | -1.647% |
| 2026-09-23 | 29.51 | 29.61 | 29.32 | 29.38 | -0.508% | 71,172 | -2.417% |
| 2026-09-22 | 29.56 | 29.65 | 29.53 | 29.53 | +0.613% | 58,156 | -2.912% |
| 2026-09-21 | 29.53 | 29.53 | 29.32 | 29.35 | -1.112% | 145,453 | -2.317% |
| 2026-09-18 | 29.91 | 29.91 | 29.68 | 29.68 | -1.166% | 91,956 | -3.403% |
| 2026-09-17 | 30.00 | 30.10 | 29.90 | 30.03 | +0.234% | 124,299 | -4.529% |
| 2026-09-16 | 30.10 | 30.19 | 29.91 | 29.96 | -0.415% | 60,497 | -4.306% |
| 2026-09-15 | 30.23 | 30.23 | 30.00 | 30.09 | -0.873% | 7,016,505 | -4.703% |
| 2026-09-14 | 30.36 | 30.59 | 30.35 | 30.35 | +0.965% | 170,837 | -5.535% |
| 2026-09-11 | 30.21 | 30.22 | 29.94 | 30.06 | +0.100% | 28,255 | -4.624% |
| 2026-09-10 | 30.18 | 30.19 | 30.03 | 30.03 | -0.199% | 54,575 | -4.529% |
| 2026-09-09 | 30.33 | 30.33 | 30.05 | 30.09 | -1.409% | 223,477 | -4.719% |
| 2026-09-08 | 30.77 | 30.85 | 30.51 | 30.52 | -1.198% | 66,122 | -6.062% |
| 2026-09-04 | 30.97 | 31.06 | 30.88 | 30.89 | -0.739% | 40,489 | -7.187% |
| 2026-09-03 | 31.03 | 31.18 | 30.98 | 31.12 | -0.765% | 42,151 | -7.873% |
| 2026-09-02 | 31.25 | 31.61 | 31.23 | 31.36 | +0.481% | 26,339 | -8.578% |
| 2026-09-01 | 31.38 | 31.48 | 31.18 | 31.21 | +0.354% | 32,617 | -8.138% |
| 2026-08-31 | 31.30 | 31.30 | 31.04 | 31.10 | -0.797% | 74,780 | -7.814% |
| 2026-08-28 | 31.37 | 31.42 | 31.24 | 31.35 | +0.320% | 10,048 | -8.549% |
| 2026-08-27 | 31.38 | 31.54 | 31.24 | 31.25 | -1.326% | 22,421 | -8.256% |
| 2026-08-26 | 31.74 | 31.83 | 31.66 | 31.67 | -0.126% | 29,059 | -9.473% |
| 2026-08-25 | 31.96 | 31.96 | 31.63 | 31.71 | -1.215% | 46,712 | -9.587% |
| 2026-08-24 | 31.95 | 32.15 | 31.95 | 32.10 | +1.358% | 141,360 | -10.685% |
| 2026-08-21 | 31.54 | 31.71 | 31.46 | 31.67 | +0.828% | 40,732 | -9.473% |
| 2026-08-20 | 31.27 | 31.68 | 31.27 | 31.41 | -0.727% | 79,142 | -8.723% |
| 2026-08-19 | 31.29 | 31.79 | 31.29 | 31.64 | +1.867% | 68,608 | -9.387% |
| 2026-08-18 | 31.14 | 31.33 | 30.97 | 31.06 | +0.681% | 248,721 | -7.695% |
| 2026-08-17 | 31.14 | 31.14 | 30.82 | 30.85 | -1.736% | 42,280 | -7.066% |
| 2026-08-14 | 31.28 | 31.46 | 31.28 | 31.39 | +0.336% | 53,103 | -8.680% |
| 2026-08-13 | 31.08 | 31.38 | 31.08 | 31.29 | +1.197% | 65,689 | -8.373% |
| 2026-08-12 | 30.67 | 30.95 | 30.64 | 30.92 | +0.211% | 105,182 | -7.277% |
| 2026-08-11 | 30.90 | 30.92 | 30.76 | 30.86 | -0.403% | 36,622 | -7.082% |
| 2026-08-10 | 30.92 | 31.03 | 30.80 | 30.98 | -0.386% | 38,728 | -7.456% |
| 2026-08-07 | 30.83 | 31.14 | 30.80 | 31.10 | +0.371% | 34,730 | -7.814% |
| 2026-08-06 | 31.34 | 31.38 | 30.87 | 30.98 | -0.306% | 39,846 | -7.471% |
| 2026-08-05 | 31.33 | 31.33 | 30.93 | 31.08 | -0.193% | 28,353 | -7.754% |
| 2026-08-04 | 30.80 | 31.17 | 30.55 | 31.14 | +0.842% | 184,104 | -7.932% |
| 2026-08-03 | 31.11 | 31.35 | 30.81 | 30.88 | -0.015% | 43,667 | -7.157% |
| 2026-07-31 | 30.88 | 31.01 | 30.74 | 30.88 | -0.660% | 24,935 | -7.171% |
| 2026-07-30 | 31.29 | 31.29 | 30.90 | 31.09 | -1.955% | 362,215 | -7.784% |
| 2026-07-29 | 31.42 | 31.89 | 31.42 | 31.71 | +0.316% | 17,650 | -9.587% |
| 2026-07-28 | 31.51 | 32.13 | 31.51 | 31.61 | +1.836% | 282,889 | -9.301% |
| 2026-07-27 | 30.67 | 31.10 | 30.67 | 31.04 | +1.764% | 35,262 | -7.635% |
| 2026-07-24 | 30.25 | 30.58 | 30.17 | 30.50 | +1.100% | 95,888 | -6.006% |
| 2026-07-23 | 30.43 | 30.43 | 30.05 | 30.17 | -1.758% | 50,531 | -4.972% |
| 2026-07-22 | 30.78 | 30.89 | 30.64 | 30.71 | +0.327% | 27,441 | -6.643% |
| 2026-07-21 | 30.71 | 30.80 | 30.54 | 30.61 | -0.714% | 49,403 | -6.338% |
| 2026-07-20 | 30.87 | 30.88 | 30.72 | 30.83 | -0.065% | 92,859 | -7.006% |
| 2026-07-17 | 31.33 | 31.70 | 30.74 | 30.85 | -0.708% | 143,064 | -7.066% |
| 2026-07-16 | 30.44 | 31.11 | 30.44 | 31.07 | +2.745% | 38,912 | -7.724% |
| 2026-07-15 | 30.13 | 30.54 | 30.13 | 30.24 | +0.166% | 44,305 | -5.192% |
| 2026-07-14 | 30.54 | 30.55 | 30.18 | 30.19 | -1.437% | 56,877 | -5.035% |
| 2026-07-13 | 30.61 | 31.03 | 30.61 | 30.63 | +0.558% | 36,291 | -6.399% |
| 2026-07-10 | 30.12 | 30.51 | 30.12 | 30.46 | +1.331% | 50,117 | -5.877% |
| 2026-07-09 | 30.17 | 30.24 | 30.00 | 30.06 | -1.053% | 52,979 | -4.624% |
| 2026-07-08 | 30.71 | 30.71 | 30.38 | 30.38 | -0.751% | 39,769 | -5.629% |
| 2026-07-07 | 30.69 | 31.00 | 30.52 | 30.61 | +0.857% | 43,257 | -6.338% |
| 2026-07-06 | 30.68 | 30.68 | 30.09 | 30.35 | -1.397% | 40,984 | -5.535% |
| 2026-07-02 | 30.39 | 30.79 | 30.39 | 30.78 | +1.651% | 321,479 | -6.855% |
| 2026-07-01 | 30.13 | 30.28 | 30.08 | 30.28 | +1.001% | 41,718 | -5.317% |
| 2026-06-30 | 30.40 | 30.43 | 29.95 | 29.98 | -1.834% | 63,879 | -4.370% |
| 2026-06-29 | 30.66 | 30.71 | 30.44 | 30.54 | -0.521% | 43,165 | -6.123% |
| 2026-06-26 | 30.47 | 30.80 | 30.47 | 30.70 | +1.320% | 137,200 | -6.612% |
| 2026-06-25 | 30.20 | 30.59 | 30.20 | 30.30 | 0.000% | 85,783 | -5.380% |
| 2026-06-24 | 30.02 | 30.37 | 30.02 | 30.30 | +1.372% | 93,167 | -5.380% |
| 2026-06-23 | 29.72 | 29.94 | 29.65 | 29.89 | +1.909% | 51,312 | -4.082% |
| 2026-06-22 | 29.52 | 29.71 | 29.33 | 29.33 | -1.643% | 48,388 | -2.250% |
| 2026-06-18 | 30.01 | 30.01 | 29.76 | 29.82 | -0.134% | 54,670 | -3.856% |
| 2026-06-17 | 30.55 | 30.55 | 29.75 | 29.86 | -2.514% | 90,163 | -3.985% |
| 2026-06-16 | 30.82 | 30.96 | 30.54 | 30.63 | -0.314% | 24,579 | -6.399% |
| 2026-06-15 | 30.90 | 30.90 | 30.71 | 30.73 | -0.593% | 118,103 | -6.693% |
| 2026-06-12 | 30.73 | 30.94 | 30.63 | 30.91 | +0.646% | 34,150 | -7.247% |
| 2026-06-11 | 30.73 | 30.85 | 30.68 | 30.71 | +0.033% | 69,056 | -6.647% |
| 2026-06-10 | 30.38 | 30.78 | 30.38 | 30.70 | +1.833% | 47,041 | -6.617% |
| 2026-06-09 | 29.73 | 30.22 | 29.71 | 30.15 | +1.679% | 35,954 | -4.905% |
| 2026-06-08 | 29.64 | 29.79 | 29.59 | 29.65 | -0.299% | 16,746 | -3.309% |
| 2026-06-05 | 29.38 | 30.00 | 29.38 | 29.74 | +1.640% | 51,727 | -3.598% |
| 2026-06-04 | 29.68 | 29.68 | 29.16 | 29.26 | -0.068% | 47,969 | -2.016% |
| 2026-06-03 | 29.27 | 29.54 | 29.23 | 29.28 | -0.239% | 25,896 | -2.083% |
| 2026-06-02 | 29.51 | 29.52 | 29.25 | 29.35 | -0.304% | 46,698 | -2.317% |
| 2026-06-01 | 29.58 | 29.67 | 29.38 | 29.44 | -1.044% | 16,319 | -2.614% |
| 2026-05-29 | 30.02 | 30.03 | 29.75 | 29.75 | -1.294% | 28,236 | -3.630% |
| 2026-05-28 | 30.15 | 30.29 | 30.00 | 30.14 | +0.400% | 40,696 | -4.877% |
| 2026-05-27 | 29.80 | 30.28 | 29.80 | 30.02 | +1.180% | 82,287 | -4.497% |
| 2026-05-26 | 30.05 | 30.05 | 29.65 | 29.67 | -1.232% | 110,335 | -3.370% |
| 2026-05-22 | 29.97 | 30.15 | 29.89 | 30.04 | +0.569% | 40,602 | -4.561% |
| 2026-05-21 | 29.68 | 29.90 | 29.34 | 29.87 | -0.100% | 72,835 | -4.017% |
| 2026-05-20 | 29.79 | 30.02 | 29.58 | 29.90 | -0.234% | 69,646 | -4.114% |
| 2026-05-19 | 29.93 | 30.25 | 29.72 | 29.97 | -0.167% | 101,647 | -4.338% |
| 2026-05-18 | 29.58 | 30.02 | 29.58 | 30.02 | +1.625% | 71,991 | -4.497% |
| 2026-05-15 | 29.87 | 29.88 | 29.51 | 29.54 | -0.505% | 166,140 | -2.945% |
| 2026-05-14 | 29.85 | 29.93 | 29.67 | 29.69 | -0.151% | 146,502 | -3.436% |
| 2026-05-13 | 29.64 | 29.89 | 29.56 | 29.73 | +0.050% | 32,593 | -3.582% |
| 2026-05-12 | 29.56 | 29.89 | 29.41 | 29.72 | +0.848% | 89,177 | -3.533% |
| 2026-05-11 | 29.84 | 29.84 | 29.35 | 29.47 | -1.306% | 93,818 | -2.715% |
| 2026-05-08 | 30.02 | 30.09 | 29.84 | 29.86 | 0.000% | 64,183 | -3.985% |
| 2026-05-07 | 29.78 | 30.00 | 29.53 | 29.86 | -0.084% | 76,602 | -3.985% |
| 2026-05-06 | 29.84 | 29.95 | 29.75 | 29.89 | +0.521% | 83,441 | -4.066% |
| 2026-05-05 | 29.47 | 29.89 | 29.39 | 29.73 | +0.985% | 26,532 | -3.565% |
| 2026-05-04 | 29.53 | 29.70 | 29.30 | 29.44 | -0.675% | 31,686 | -2.615% |
| 2026-05-01 | 29.96 | 29.97 | 29.53 | 29.64 | -0.604% | 83,158 | -3.273% |
| 2026-04-30 | 29.39 | 29.87 | 29.39 | 29.82 | +1.671% | 110,991 | -3.856% |
| 2026-04-29 | 29.42 | 29.55 | 29.21 | 29.33 | -0.812% | 72,206 | -2.250% |
| 2026-04-28 | 29.72 | 29.77 | 29.37 | 29.57 | +0.784% | 101,024 | -3.044% |
| 2026-04-27 | 29.57 | 29.69 | 29.33 | 29.34 | -1.046% | 145,698 | -2.284% |
| 2026-04-24 | 29.82 | 29.85 | 29.52 | 29.65 | -0.336% | 55,859 | -3.305% |
| 2026-04-23 | 29.52 | 29.79 | 29.52 | 29.75 | +1.328% | 62,667 | -3.630% |
| 2026-04-22 | 29.48 | 29.59 | 29.29 | 29.36 | -0.085% | 74,293 | -2.350% |
| 2026-04-21 | 29.64 | 29.66 | 29.34 | 29.39 | -0.860% | 97,770 | -2.433% |
| 2026-04-20 | 29.68 | 29.79 | 29.54 | 29.64 | -0.034% | 72,391 | -3.273% |
| 2026-04-17 | 29.26 | 29.67 | 29.26 | 29.65 | +1.057% | 119,633 | -3.305% |
| 2026-04-16 | 29.12 | 29.42 | 29.12 | 29.34 | +0.669% | 85,922 | -2.284% |
| 2026-04-15 | 29.20 | 29.23 | 28.92 | 29.14 | -0.427% | 70,882 | -1.630% |
| 2026-04-14 | 29.15 | 29.41 | 29.07 | 29.27 | -0.034% | 93,894 | -2.050% |
| 2026-04-13 | 29.49 | 29.50 | 29.07 | 29.28 | -0.880% | 86,078 | -2.083% |
| 2026-04-10 | 29.87 | 29.87 | 29.48 | 29.54 | -1.171% | 59,622 | -2.945% |
| 2026-04-09 | 29.37 | 29.97 | 29.32 | 29.89 | +1.048% | 126,535 | -4.082% |
| 2026-04-08 | 29.38 | 29.60 | 29.38 | 29.58 | +1.059% | 302,764 | -3.076% |
| 2026-04-07 | 29.68 | 29.68 | 29.23 | 29.27 | -1.580% | 244,287 | -2.050% |
| 2026-04-06 | 29.41 | 29.75 | 29.41 | 29.74 | +1.053% | 61,976 | -3.598% |
| 2026-04-02 | 29.36 | 29.45 | 29.13 | 29.43 | +0.409% | 70,627 | -2.582% |
| 2026-04-01 | 29.38 | 29.48 | 29.09 | 29.31 | -0.644% | 109,863 | -2.184% |
| 2026-03-31 | 29.51 | 29.56 | 29.22 | 29.50 | +0.085% | 59,377 | -2.814% |
| 2026-03-30 | 29.58 | 29.72 | 29.37 | 29.48 | -0.338% | 106,257 | -2.731% |
| 2026-03-27 | 29.28 | 29.77 | 29.22 | 29.57 | +1.198% | 123,402 | -3.060% |
| 2026-03-26 | 29.20 | 29.57 | 29.19 | 29.23 | -0.154% | 94,562 | -1.899% |
| 2026-03-25 | 29.18 | 29.31 | 28.90 | 29.27 | +0.446% | 157,228 | -2.050% |
| 2026-03-24 | 29.15 | 29.50 | 29.05 | 29.14 | -0.512% | 52,986 | -1.613% |
| 2026-03-23 | 29.45 | 29.58 | 29.23 | 29.29 | -0.204% | 97,041 | -2.117% |
| 2026-03-20 | 29.67 | 29.75 | 29.28 | 29.35 | -1.032% | 80,215 | -2.317% |
| 2026-03-19 | 29.87 | 29.92 | 29.59 | 29.66 | -0.915% | 55,550 | -3.325% |
| 2026-03-18 | 30.39 | 30.39 | 29.91 | 29.93 | -2.167% | 55,653 | -4.210% |
| 2026-03-17 | 30.82 | 30.91 | 30.59 | 30.59 | -0.056% | 107,769 | -6.285% |
| 2026-03-16 | 30.80 | 30.88 | 30.60 | 30.61 | +0.114% | 50,040 | -6.338% |
| 2026-03-13 | 30.70 | 30.78 | 30.52 | 30.57 | +0.378% | 58,221 | -6.231% |
| 2026-03-12 | 30.56 | 30.90 | 30.45 | 30.46 | -1.328% | 63,004 | -5.877% |
| 2026-03-11 | 31.27 | 31.27 | 30.75 | 30.87 | -1.594% | 63,339 | -7.127% |
| 2026-03-10 | 31.47 | 31.66 | 31.25 | 31.37 | -0.492% | 68,458 | -8.607% |
| 2026-03-09 | 31.40 | 31.59 | 31.12 | 31.52 | -0.300% | 64,055 | -9.056% |
| 2026-03-06 | 31.31 | 31.64 | 31.13 | 31.62 | +0.509% | 86,587 | -9.330% |
| 2026-03-05 | 31.75 | 31.75 | 31.37 | 31.46 | -1.626% | 110,153 | -8.868% |
| 2026-03-04 | 32.37 | 32.37 | 31.92 | 31.98 | -1.021% | 120,812 | -10.350% |
| 2026-03-03 | 32.63 | 32.63 | 32.15 | 32.31 | -1.404% | 234,619 | -11.266% |
| 2026-03-02 | 33.13 | 33.13 | 32.75 | 32.77 | -1.355% | 91,249 | -12.511% |
| 2026-02-27 | 32.92 | 33.28 | 32.92 | 33.22 | +1.126% | 71,370 | -13.697% |
| 2026-02-26 | 32.92 | 33.05 | 32.71 | 32.85 | +0.367% | 72,381 | -12.725% |
| 2026-02-25 | 33.07 | 33.07 | 32.52 | 32.73 | -1.549% | 196,883 | -12.405% |
| 2026-02-24 | 32.97 | 33.25 | 32.97 | 33.24 | +0.865% | 120,929 | -13.761% |
| 2026-02-23 | 32.56 | 33.03 | 32.56 | 32.96 | +0.888% | 208,169 | -13.016% |
| 2026-02-20 | 32.58 | 32.73 | 32.48 | 32.67 | +0.374% | 309,482 | -12.244% |
| 2026-02-19 | 32.57 | 32.77 | 32.38 | 32.55 | -0.433% | 242,306 | -11.916% |
| 2026-02-18 | 32.45 | 32.79 | 32.35 | 32.69 | +0.399% | 135,447 | -12.297% |
| 2026-02-17 | 33.19 | 33.25 | 32.23 | 32.56 | -1.602% | 325,191 | -11.947% |
| 2026-02-13 | 32.99 | 33.24 | 32.78 | 33.09 | +0.166% | 141,514 | -13.358% |
| 2026-02-12 | 33.00 | 33.37 | 32.94 | 33.03 | +0.258% | 141,165 | -13.213% |
| 2026-02-11 | 32.46 | 32.98 | 32.23 | 32.95 | +1.463% | 137,784 | -12.989% |
| 2026-02-10 | 32.46 | 32.61 | 32.25 | 32.48 | +0.154% | 133,141 | -11.717% |
| 2026-02-09 | 32.55 | 32.64 | 32.22 | 32.42 | -0.261% | 125,504 | -11.581% |
| 2026-02-06 | 32.23 | 32.58 | 32.23 | 32.51 | +1.088% | 120,383 | -11.812% |
| 2026-02-05 | 32.53 | 32.53 | 31.93 | 32.16 | -0.587% | 235,927 | -10.852% |
| 2026-02-04 | 31.85 | 32.41 | 31.85 | 32.35 | +1.986% | 249,263 | -11.376% |
| 2026-02-03 | 31.08 | 31.81 | 31.01 | 31.72 | +1.667% | 295,054 | -9.615% |
| 2026-02-02 | 31.10 | 31.26 | 30.96 | 31.20 | +0.451% | 85,575 | -8.109% |
| 2026-01-30 | 30.62 | 31.07 | 30.62 | 31.06 | +1.703% | 117,167 | -7.695% |
| 2026-01-29 | 30.68 | 30.90 | 30.49 | 30.54 | -0.261% | 121,718 | -6.123% |
| 2026-01-28 | 30.99 | 31.13 | 30.46 | 30.62 | -1.226% | 157,309 | -6.368% |
| 2026-01-27 | 30.79 | 31.03 | 30.77 | 31.00 | +0.682% | 52,827 | -7.516% |
| 2026-01-26 | 30.90 | 30.96 | 30.75 | 30.79 | +0.032% | 106,084 | -6.885% |
| 2026-01-23 | 30.64 | 30.80 | 30.57 | 30.78 | +0.523% | 126,003 | -6.855% |
| 2026-01-22 | 30.63 | 30.79 | 30.56 | 30.62 | -0.293% | 237,589 | -6.368% |
| 2026-01-21 | 30.65 | 30.73 | 30.43 | 30.71 | -0.033% | 158,972 | -6.643% |
| 2026-01-20 | 30.40 | 30.81 | 30.30 | 30.72 | +0.606% | 106,607 | -6.673% |
| 2026-01-16 | 30.67 | 30.74 | 30.45 | 30.54 | -1.005% | 76,869 | -6.108% |
| 2026-01-15 | 30.60 | 30.88 | 30.50 | 30.84 | +0.489% | 43,548 | -7.051% |
| 2026-01-14 | 30.20 | 30.75 | 30.20 | 30.70 | +1.808% | 109,804 | -6.597% |
| 2026-01-13 | 29.84 | 30.16 | 29.84 | 30.15 | +1.174% | 150,125 | -4.909% |
| 2026-01-12 | 29.58 | 29.85 | 29.50 | 29.80 | +0.829% | 93,314 | -3.792% |
| 2026-01-09 | 29.33 | 29.56 | 29.21 | 29.55 | +1.043% | 82,497 | -2.994% |
| 2026-01-08 | 28.51 | 29.36 | 28.51 | 29.25 | +2.488% | 62,532 | -1.983% |
| 2026-01-07 | 28.93 | 28.93 | 28.54 | 28.54 | -1.382% | 68,796 | +0.456% |
| 2026-01-06 | 28.86 | 29.01 | 28.86 | 28.94 | +0.288% | 146,807 | -0.933% |
| 2026-01-05 | 29.02 | 29.02 | 28.69 | 28.86 | -0.835% | 131,647 | -0.648% |
| 2026-01-02 | 29.01 | 29.23 | 28.88 | 29.10 | +0.258% | 98,817 | -1.478% |
| 2025-12-31 | 29.15 | 29.22 | 29.02 | 29.02 | -0.684% | 285,623 | -1.223% |
| 2025-12-30 | 29.18 | 29.30 | 29.18 | 29.23 | -0.007% | 59,668 | -1.899% |
| 2025-12-29 | 29.20 | 29.31 | 29.20 | 29.23 | -0.027% | 49,785 | -1.906% |
| 2025-12-26 | 29.17 | 29.27 | 29.11 | 29.23 | +0.154% | 105,157 | -1.933% |
| 2025-12-24 | 28.96 | 29.19 | 28.96 | 29.19 | +0.829% | 35,843 | -1.781% |
| 2025-12-23 | 29.17 | 29.17 | 28.95 | 28.95 | -0.958% | 119,163 | -0.967% |
| 2025-12-22 | 29.26 | 29.32 | 29.15 | 29.23 | -1.116% | 82,038 | -1.916% |
| 2025-12-19 | 29.84 | 29.84 | 29.55 | 29.56 | -1.236% | 136,530 | -3.011% |
| 2025-12-18 | 29.97 | 30.18 | 29.91 | 29.93 | -0.416% | 64,647 | -4.210% |
| 2025-12-17 | 30.05 | 30.14 | 29.98 | 30.05 | +0.284% | 158,777 | -4.608% |
| 2025-12-16 | 30.13 | 30.18 | 29.94 | 29.97 | -0.266% | 130,045 | -4.338% |
| 2025-12-15 | 30.16 | 30.19 | 29.96 | 30.05 | +0.100% | 76,226 | -4.592% |
| 2025-12-12 | 29.97 | 30.09 | 29.92 | 30.02 | +0.536% | 124,137 | -4.497% |
| 2025-12-11 | 29.63 | 30.02 | 29.63 | 29.86 | +0.981% | 61,723 | -3.985% |
| 2025-12-10 | 29.41 | 29.58 | 29.36 | 29.57 | +0.887% | 44,529 | -3.044% |
| 2025-12-09 | 29.38 | 29.50 | 29.25 | 29.31 | -0.272% | 135,044 | -2.184% |
| 2025-12-08 | 29.56 | 29.56 | 29.32 | 29.39 | -0.642% | 94,614 | -2.450% |
| 2025-12-05 | 29.42 | 29.74 | 29.42 | 29.58 | +0.476% | 123,773 | -3.076% |
| 2025-12-04 | 29.49 | 29.64 | 29.35 | 29.44 | -0.034% | 93,756 | -2.615% |
| 2025-12-03 | 29.57 | 29.72 | 29.45 | 29.45 | -0.068% | 132,556 | -2.649% |
| 2025-12-02 | 29.62 | 29.62 | 29.30 | 29.47 | -0.674% | 44,001 | -2.715% |
| 2025-12-01 | 29.65 | 29.80 | 29.59 | 29.67 | -0.034% | 69,362 | -3.370% |
| 2025-11-28 | 29.64 | 29.73 | 29.64 | 29.68 | +0.474% | 47,026 | -3.403% |
| 2025-11-26 | 29.28 | 29.65 | 29.28 | 29.54 | +1.061% | 88,999 | -2.945% |
| 2025-11-25 | 29.00 | 29.25 | 29.00 | 29.23 | +1.177% | 59,433 | -1.916% |
| 2025-11-24 | 29.07 | 29.07 | 28.87 | 28.89 | -0.756% | 73,325 | -0.762% |
| 2025-11-21 | 28.82 | 29.28 | 28.82 | 29.11 | +1.641% | 55,420 | -1.512% |
| 2025-11-20 | 28.60 | 28.79 | 28.60 | 28.64 | +0.129% | 107,661 | +0.105% |
| 2025-11-19 | 28.78 | 28.84 | 28.50 | 28.60 | -0.907% | 125,488 | +0.234% |
| 2025-11-18 | 28.71 | 28.93 | 28.64 | 28.86 | +0.750% | 95,648 | -0.676% |
| 2025-11-17 | 28.97 | 29.03 | 28.64 | 28.65 | -0.865% | 80,421 | +0.070% |
| 2025-11-14 | 28.98 | 29.13 | 28.81 | 28.90 | -0.207% | 49,923 | -0.796% |
| 2025-11-13 | 28.94 | 29.18 | 28.94 | 28.96 | +0.079% | 53,703 | -1.001% |
| 2025-11-12 | 29.01 | 29.13 | 28.94 | 28.94 | -0.311% | 79,882 | -0.923% |
| 2025-11-11 | 28.72 | 29.07 | 28.72 | 29.03 | +1.530% | 85,811 | -1.231% |
| 2025-11-10 | 28.66 | 28.69 | 28.44 | 28.59 | -0.227% | 78,631 | +0.280% |
| 2025-11-07 | 28.31 | 28.66 | 28.31 | 28.66 | +1.577% | 40,368 | +0.052% |
| 2025-11-06 | 28.38 | 28.50 | 28.21 | 28.21 | -0.913% | 31,361 | +1.630% |
| 2025-11-05 | 28.36 | 28.54 | 28.30 | 28.47 | +0.317% | 19,347 | +0.702% |
| 2025-11-04 | 28.33 | 28.48 | 28.27 | 28.38 | +0.123% | 35,652 | +1.022% |
| 2025-11-03 | 28.54 | 28.54 | 28.25 | 28.34 | -0.753% | 50,008 | +1.147% |
| 2025-10-31 | 28.44 | 28.63 | 28.32 | 28.56 | -0.108% | 160,095 | +0.385% |
| 2025-10-30 | 28.59 | 28.73 | 28.54 | 28.59 | +0.038% | 54,037 | +0.276% |
| 2025-10-29 | 29.23 | 29.23 | 28.58 | 28.58 | -2.905% | 43,496 | +0.315% |
| 2025-10-28 | 29.54 | 29.69 | 29.42 | 29.43 | -0.959% | 60,187 | -2.599% |
| 2025-10-27 | 29.67 | 29.73 | 29.58 | 29.72 | +0.485% | 29,434 | -3.533% |
| 2025-10-24 | 29.76 | 29.78 | 29.56 | 29.58 | -0.282% | 32,220 | -3.065% |
| 2025-10-23 | 29.86 | 29.86 | 29.55 | 29.66 | -0.586% | 34,833 | -3.338% |
| 2025-10-22 | 29.70 | 30.03 | 29.61 | 29.83 | +0.319% | 42,050 | -3.904% |
| 2025-10-21 | 29.93 | 29.93 | 29.71 | 29.74 | -0.564% | 31,207 | -3.598% |
| 2025-10-20 | 29.97 | 29.98 | 29.89 | 29.91 | +0.067% | 61,869 | -4.142% |
| 2025-10-17 | 29.58 | 29.89 | 29.58 | 29.89 | +1.469% | 24,820 | -4.077% |
| 2025-10-16 | 29.58 | 29.79 | 29.39 | 29.46 | -0.202% | 32,466 | -2.668% |
| 2025-10-15 | 29.56 | 29.70 | 29.41 | 29.52 | +0.192% | 22,687 | -2.865% |
| 2025-10-14 | 28.96 | 29.46 | 28.96 | 29.46 | +1.426% | 33,775 | -2.679% |
| 2025-10-13 | 29.01 | 29.16 | 28.92 | 29.05 | -0.258% | 45,109 | -1.291% |
| 2025-10-10 | 29.27 | 29.37 | 29.10 | 29.12 | -0.171% | 37,072 | -1.545% |
| 2025-10-09 | 29.26 | 29.26 | 29.09 | 29.17 | -0.069% | 26,531 | -1.714% |
| 2025-10-08 | 29.30 | 29.30 | 29.13 | 29.19 | -0.345% | 26,788 | -1.781% |
| 2025-10-07 | 29.10 | 29.34 | 29.03 | 29.29 | +0.629% | 49,809 | -2.120% |
| 2025-10-06 | 29.33 | 29.33 | 29.08 | 29.11 | -0.892% | 64,272 | -1.505% |
| 2025-10-03 | 29.26 | 29.46 | 29.26 | 29.37 | +0.263% | 30,618 | -2.383% |
| 2025-10-02 | 29.21 | 29.39 | 29.21 | 29.29 | -0.092% | 20,656 | -2.127% |
| 2025-10-01 | 29.24 | 29.36 | 29.14 | 29.32 | +0.325% | 20,160 | -2.217% |
| 2025-09-30 | 29.10 | 29.26 | 29.07 | 29.23 | +0.454% | 24,596 | -1.899% |
| 2025-09-29 | 29.11 | 29.11 | 28.88 | 29.09 | +0.185% | 17,477 | -1.454% |
| 2025-09-26 | 28.84 | 29.04 | 28.79 | 29.04 | +0.761% | 20,573 | -1.272% |
| 2025-09-25 | 29.32 | 29.32 | 28.80 | 28.82 | -1.409% | 34,634 | -0.520% |
| 2025-09-24 | 29.06 | 29.29 | 29.06 | 29.23 | +0.541% | 25,780 | -1.923% |
| 2025-09-23 | 29.04 | 29.08 | 28.96 | 29.07 | +0.361% | 42,168 | -1.392% |
| 2025-09-22 | 29.31 | 29.31 | 28.96 | 28.97 | -1.994% | 23,541 | -1.036% |
| 2025-09-19 | 29.67 | 29.67 | 29.54 | 29.56 | -0.339% | 8,461 | -3.009% |
| 2025-09-18 | 29.63 | 29.75 | 29.63 | 29.66 | -0.313% | 24,393 | -3.338% |
| 2025-09-17 | 29.80 | 30.04 | 29.73 | 29.75 | -0.057% | 28,478 | -3.640% |
| 2025-09-16 | 29.55 | 29.82 | 29.55 | 29.77 | +0.915% | 82,972 | -3.695% |
| 2025-09-15 | 29.91 | 29.91 | 29.50 | 29.50 | -1.272% | 23,884 | -2.814% |
| 2025-09-12 | 30.02 | 30.06 | 29.85 | 29.88 | -0.774% | 36,398 | -4.050% |
| 2025-09-11 | 29.95 | 30.21 | 29.95 | 30.11 | +0.645% | 48,655 | -4.792% |
| 2025-09-10 | 30.09 | 30.09 | 29.71 | 29.92 | -0.960% | 36,488 | -4.178% |
| 2025-09-09 | 30.24 | 30.25 | 30.12 | 30.21 | -0.132% | 30,130 | -5.098% |
| 2025-09-08 | 30.45 | 30.45 | 30.06 | 30.25 | -0.689% | 42,895 | -5.223% |
| 2025-09-05 | 30.18 | 30.57 | 30.18 | 30.46 | +0.728% | 59,264 | -5.877% |
| 2025-09-04 | 30.31 | 30.42 | 30.15 | 30.24 | -0.231% | 62,985 | -5.192% |
| 2025-09-03 | 30.16 | 30.31 | 30.02 | 30.31 | +0.066% | 49,200 | -5.411% |
| 2025-09-02 | 30.42 | 30.45 | 30.21 | 30.29 | -0.754% | 42,951 | -5.348% |
| 2025-08-29 | 30.28 | 30.54 | 30.28 | 30.52 | +0.726% | 50,115 | -6.062% |
| 2025-08-28 | 30.59 | 30.59 | 30.17 | 30.30 | -1.013% | 69,612 | -5.380% |
| 2025-08-27 | 30.39 | 30.64 | 30.39 | 30.61 | +0.328% | 37,521 | -6.338% |
| 2025-08-26 | 30.70 | 30.70 | 30.46 | 30.51 | -0.909% | 31,449 | -6.031% |
| 2025-08-25 | 31.09 | 31.14 | 30.79 | 30.79 | -1.535% | 42,074 | -6.885% |
| 2025-08-22 | 31.12 | 31.36 | 31.12 | 31.27 | +0.773% | 47,172 | -8.315% |
| 2025-08-21 | 30.95 | 31.07 | 30.89 | 31.03 | -0.321% | 33,246 | -7.606% |
| 2025-08-20 | 30.90 | 31.42 | 30.90 | 31.13 | +0.355% | 76,644 | -7.902% |
| 2025-08-19 | 30.83 | 31.11 | 30.83 | 31.02 | +0.845% | 46,992 | -7.576% |
| 2025-08-18 | 30.86 | 30.94 | 30.76 | 30.76 | -0.453% | 32,627 | -6.795% |
| 2025-08-15 | 30.92 | 30.96 | 30.76 | 30.90 | +0.097% | 62,790 | -7.217% |
| 2025-08-14 | 31.02 | 31.02 | 30.78 | 30.87 | -1.089% | 51,472 | -7.127% |
| 2025-08-13 | 30.91 | 31.25 | 30.78 | 31.21 | +0.759% | 58,473 | -8.138% |
| 2025-08-12 | 30.86 | 31.07 | 30.86 | 30.98 | +0.405% | 73,618 | -7.441% |
| 2025-08-11 | 31.05 | 31.05 | 30.74 | 30.85 | -0.452% | 63,453 | -7.066% |
| 2025-08-08 | 31.09 | 31.14 | 30.94 | 30.99 | +0.081% | 40,679 | -7.486% |
| 2025-08-07 | 30.71 | 31.03 | 30.65 | 30.96 | +0.880% | 94,140 | -7.412% |
| 2025-08-06 | 30.52 | 30.82 | 30.49 | 30.70 | +0.673% | 37,668 | -6.597% |
| 2025-08-05 | 30.37 | 30.59 | 30.37 | 30.49 | +0.230% | 122,997 | -5.969% |
| 2025-08-04 | 30.24 | 30.48 | 30.24 | 30.42 | +0.595% | 110,437 | -5.753% |
| 2025-08-01 | 30.25 | 30.34 | 30.12 | 30.24 | +0.322% | 79,815 | -5.192% |
| 2025-07-31 | 30.30 | 30.46 | 30.10 | 30.14 | -1.235% | 173,682 | -4.887% |
| 2025-07-30 | 30.78 | 30.93 | 30.44 | 30.52 | -0.658% | 49,268 | -6.062% |
| 2025-07-29 | 30.59 | 30.79 | 30.53 | 30.72 | +0.521% | 47,516 | -6.680% |
| 2025-07-28 | 30.73 | 30.76 | 30.54 | 30.56 | -1.123% | 51,741 | -6.194% |
| 2025-07-25 | 30.81 | 30.91 | 30.67 | 30.91 | +0.259% | 32,479 | -7.247% |
| 2025-07-24 | 30.89 | 31.01 | 30.79 | 30.83 | -0.455% | 140,579 | -7.006% |
| 2025-07-23 | 30.85 | 31.07 | 30.85 | 30.97 | +0.738% | 111,030 | -7.429% |
| 2025-07-22 | 30.06 | 30.74 | 30.06 | 30.74 | +2.034% | 38,298 | -6.746% |
| 2025-07-21 | 30.26 | 30.44 | 30.12 | 30.13 | -0.353% | 50,718 | -4.849% |
| 2025-07-18 | 30.30 | 30.45 | 30.20 | 30.24 | -0.331% | 27,189 | -5.185% |
| 2025-07-17 | 30.06 | 30.35 | 30.06 | 30.34 | +0.966% | 39,543 | -5.498% |
| 2025-07-16 | 29.86 | 30.05 | 29.71 | 30.05 | +0.730% | 53,346 | -4.585% |
| 2025-07-15 | 30.16 | 30.25 | 29.83 | 29.83 | -1.332% | 46,741 | -3.889% |
| 2025-07-14 | 30.30 | 30.31 | 30.00 | 30.23 | -0.251% | 43,459 | -5.169% |
| 2025-07-11 | 30.32 | 30.39 | 30.07 | 30.31 | -0.238% | 53,948 | -5.407% |
| 2025-07-10 | 30.08 | 30.49 | 30.05 | 30.38 | +0.766% | 30,037 | -5.632% |
| 2025-07-09 | 30.37 | 30.37 | 29.97 | 30.15 | -0.593% | 35,130 | -4.909% |
| 2025-07-08 | 30.32 | 30.44 | 30.19 | 30.33 | -0.237% | 36,234 | -5.473% |
| 2025-07-07 | 30.57 | 30.57 | 30.33 | 30.40 | -0.646% | 56,600 | -5.697% |
| 2025-07-03 | 30.76 | 30.76 | 30.54 | 30.60 | -0.489% | 30,255 | -6.306% |
| 2025-07-02 | 30.54 | 30.80 | 30.44 | 30.75 | +0.740% | 59,685 | -6.764% |
| 2025-07-01 | 29.97 | 30.72 | 29.97 | 30.52 | +1.849% | 44,096 | -6.074% |
| 2025-06-30 | 29.76 | 29.99 | 29.76 | 29.97 | +0.570% | 36,071 | -4.338% |
| 2025-06-27 | 29.84 | 29.88 | 29.68 | 29.80 | +0.168% | 53,836 | -3.792% |
| 2025-06-26 | 29.80 | 29.80 | 29.68 | 29.75 | +0.270% | 67,533 | -3.630% |
| 2025-06-25 | 29.99 | 29.99 | 29.64 | 29.67 | -1.495% | 72,082 | -3.370% |
| 2025-06-24 | 30.13 | 30.20 | 30.05 | 30.12 | -0.211% | 61,981 | -4.815% |
| 2025-06-23 | 29.90 | 30.20 | 29.87 | 30.18 | +0.346% | 60,400 | -5.016% |
| 2025-06-20 | 30.06 | 30.15 | 29.98 | 30.08 | +0.622% | 35,842 | -4.687% |
| 2025-06-18 | 29.97 | 30.07 | 29.89 | 29.89 | -0.220% | 45,960 | -4.094% |
| 2025-06-17 | 30.10 | 30.17 | 29.95 | 29.96 | -0.893% | 38,772 | -4.306% |
| 2025-06-16 | 30.08 | 30.31 | 30.05 | 30.23 | +0.834% | 61,595 | -5.160% |
| 2025-06-13 | 30.22 | 30.42 | 29.91 | 29.98 | -1.154% | 45,169 | -4.370% |
| 2025-06-12 | 30.08 | 30.34 | 29.99 | 30.33 | +0.664% | 65,916 | -5.473% |
| 2025-06-11 | 30.21 | 30.21 | 30.03 | 30.13 | -0.265% | 88,469 | -4.846% |
| 2025-06-10 | 30.21 | 30.36 | 30.14 | 30.21 | -0.132% | 161,157 | -5.098% |
| 2025-06-09 | 30.23 | 30.35 | 30.13 | 30.25 | +0.028% | 38,649 | -5.223% |
| 2025-06-06 | 30.25 | 30.30 | 30.16 | 30.24 | +0.437% | 24,699 | -5.197% |
| 2025-06-05 | 30.20 | 30.22 | 30.05 | 30.11 | -0.725% | 32,569 | -4.782% |
| 2025-06-04 | 30.57 | 30.57 | 30.33 | 30.33 | -0.885% | 21,278 | -5.473% |
| 2025-06-03 | 30.44 | 30.64 | 30.36 | 30.60 | +0.594% | 13,260 | -6.310% |
| 2025-06-02 | 30.37 | 30.44 | 30.18 | 30.42 | -0.230% | 39,975 | -5.753% |
| 2025-05-30 | 30.30 | 30.59 | 30.30 | 30.49 | +0.362% | 29,107 | -5.969% |
| 2025-05-29 | 30.12 | 30.38 | 30.05 | 30.38 | +0.763% | 127,609 | -5.629% |
| 2025-05-28 | 30.42 | 30.50 | 30.12 | 30.15 | -0.888% | 185,651 | -4.909% |
| 2025-05-27 | 30.19 | 30.43 | 30.13 | 30.42 | +1.198% | 68,568 | -5.753% |
| 2025-05-23 | 29.98 | 30.13 | 29.81 | 30.06 | +0.133% | 40,776 | -4.624% |
| 2025-05-22 | 30.07 | 30.16 | 29.89 | 30.02 | -0.464% | 54,625 | -4.497% |
| 2025-05-21 | 30.57 | 30.57 | 30.14 | 30.16 | -1.727% | 24,263 | -4.940% |
| 2025-05-20 | 30.57 | 30.82 | 30.54 | 30.69 | +0.557% | 32,395 | -6.582% |
| 2025-05-19 | 30.40 | 30.56 | 30.38 | 30.52 | +0.098% | 92,694 | -6.062% |
| 2025-05-16 | 30.15 | 30.50 | 30.15 | 30.49 | +1.161% | 52,893 | -5.969% |
| 2025-05-15 | 29.66 | 30.14 | 29.66 | 30.14 | +1.743% | 39,532 | -4.877% |
| 2025-05-14 | 29.68 | 29.73 | 29.60 | 29.62 | -0.791% | 29,098 | -3.220% |
| 2025-05-13 | 30.10 | 30.10 | 29.83 | 29.86 | -1.257% | 51,464 | -3.985% |
| 2025-05-12 | 30.24 | 30.35 | 30.00 | 30.24 | +0.733% | 37,012 | -5.192% |
| 2025-05-09 | 30.05 | 30.17 | 30.02 | 30.02 | -0.361% | 11,098 | -4.497% |
| 2025-05-08 | 30.06 | 30.34 | 30.02 | 30.13 | +0.162% | 21,439 | -4.842% |
| 2025-05-07 | 30.09 | 30.18 | 29.94 | 30.08 | +0.067% | 30,172 | -4.687% |
| 2025-05-06 | 30.01 | 30.11 | 29.96 | 30.06 | -0.133% | 13,440 | -4.624% |
| 2025-05-05 | 30.21 | 30.21 | 29.99 | 30.10 | -0.430% | 19,320 | -4.751% |
| 2025-05-02 | 30.23 | 30.30 | 30.12 | 30.23 | +0.499% | 117,424 | -5.160% |
| 2025-05-01 | 30.19 | 30.26 | 30.08 | 30.08 | -1.118% | 24,717 | -4.687% |
| 2025-04-30 | 30.33 | 30.55 | 30.05 | 30.42 | +0.595% | 18,056 | -5.753% |
| 2025-04-29 | 29.94 | 30.24 | 29.94 | 30.24 | +0.699% | 31,889 | -5.192% |
| 2025-04-28 | 30.15 | 30.20 | 29.88 | 30.03 | -0.431% | 20,667 | -4.529% |
| 2025-04-25 | 30.36 | 30.36 | 30.00 | 30.16 | -0.528% | 25,418 | -4.940% |
| 2025-04-24 | 30.50 | 30.50 | 30.22 | 30.32 | -0.850% | 167,842 | -5.442% |
| 2025-04-23 | 30.84 | 30.86 | 30.34 | 30.58 | -0.456% | 119,611 | -6.246% |
| 2025-04-22 | 30.37 | 30.78 | 30.37 | 30.72 | +1.319% | 76,925 | -6.673% |
| 2025-04-21 | 30.40 | 30.40 | 30.06 | 30.32 | -0.421% | 30,341 | -5.442% |
| 2025-04-17 | 29.88 | 30.54 | 29.88 | 30.45 | +2.175% | 80,321 | -5.840% |
| 2025-04-16 | 30.23 | 30.23 | 29.70 | 29.80 | -0.997% | 109,340 | -3.792% |
| 2025-04-15 | 30.57 | 30.57 | 30.10 | 30.10 | 0.000% | 25,170 | -4.751% |